Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,435.80 +684.80 (+1.23%) CMC Crypto 200
1,172.54 -36.15 (-2.99%)
Indra Sistemas, S.A. (IDR.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:37PM CEST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 19.28 | 19.40 | 19.13 | 19.20 | 19.20 | 284,983 |
| 04 Jul 2024 | 19.03 | 19.31 | 18.98 | 19.15 | 19.15 | 291,146 |
| 03 Jul 2024 | 19.08 | 19.12 | 18.79 | 18.95 | 18.95 | 578,481 |
| 02 Jul 2024 | 19.46 | 19.48 | 18.72 | 18.99 | 18.99 | 2,149,419 |
| 01 Jul 2024 | 19.43 | 19.55 | 19.26 | 19.44 | 19.44 | 380,729 |
| 28 Jun 2024 | 19.47 | 19.48 | 19.23 | 19.31 | 19.31 | 446,625 |
| 27 Jun 2024 | 19.95 | 19.95 | 19.24 | 19.34 | 19.34 | 475,027 |
| 26 Jun 2024 | 20.08 | 20.22 | 19.80 | 19.86 | 19.86 | 319,372 |
| 25 Jun 2024 | 20.26 | 20.26 | 19.36 | 19.98 | 19.98 | 763,617 |
| 24 Jun 2024 | 20.68 | 20.74 | 20.14 | 20.32 | 20.32 | 1,274,413 |
| 21 Jun 2024 | 20.84 | 20.88 | 20.54 | 20.76 | 20.76 | 777,511 |
| 20 Jun 2024 | 20.68 | 20.92 | 20.54 | 20.84 | 20.84 | 310,525 |
| 19 Jun 2024 | 20.50 | 20.76 | 20.42 | 20.62 | 20.62 | 337,237 |
| 18 Jun 2024 | 20.26 | 20.42 | 20.14 | 20.32 | 20.32 | 313,118 |
| 17 Jun 2024 | 20.14 | 20.36 | 19.82 | 20.20 | 20.20 | 425,677 |
| 14 Jun 2024 | 20.40 | 20.60 | 19.97 | 20.18 | 20.18 | 566,884 |
| 13 Jun 2024 | 20.76 | 21.08 | 20.42 | 20.48 | 20.48 | 655,331 |
| 12 Jun 2024 | 21.08 | 21.14 | 20.80 | 20.88 | 20.88 | 278,807 |
| 11 Jun 2024 | 21.50 | 21.54 | 20.82 | 20.94 | 20.94 | 379,049 |
| 10 Jun 2024 | 21.66 | 21.66 | 21.38 | 21.52 | 21.52 | 240,151 |
| 07 Jun 2024 | 21.78 | 21.82 | 21.36 | 21.56 | 21.56 | 371,163 |
| 06 Jun 2024 | 21.74 | 22.04 | 21.70 | 21.76 | 21.76 | 479,584 |
| 05 Jun 2024 | 21.24 | 21.62 | 21.20 | 21.52 | 21.52 | 319,831 |
| 04 Jun 2024 | 21.60 | 21.60 | 21.10 | 21.38 | 21.38 | 377,952 |
| 03 Jun 2024 | 21.36 | 21.62 | 21.26 | 21.60 | 21.60 | 409,988 |
| 31 May 2024 | 21.18 | 21.34 | 20.76 | 21.10 | 21.10 | 1,497,277 |
| 30 May 2024 | 20.66 | 21.28 | 20.60 | 21.24 | 21.24 | 516,463 |
| 29 May 2024 | 20.36 | 20.76 | 20.34 | 20.74 | 20.74 | 435,398 |
| 28 May 2024 | 20.76 | 20.84 | 20.32 | 20.36 | 20.36 | 393,218 |
| 27 May 2024 | 20.90 | 20.90 | 20.54 | 20.74 | 20.74 | 260,339 |
| 24 May 2024 | 20.76 | 20.80 | 20.64 | 20.80 | 20.80 | 235,216 |
| 23 May 2024 | 20.80 | 20.86 | 20.52 | 20.86 | 20.86 | 328,064 |
| 22 May 2024 | 20.50 | 20.76 | 20.44 | 20.74 | 20.74 | 482,605 |
| 21 May 2024 | 20.60 | 20.80 | 20.38 | 20.50 | 20.50 | 846,180 |
| 20 May 2024 | 20.38 | 20.68 | 20.30 | 20.58 | 20.58 | 376,274 |
| 17 May 2024 | 20.18 | 20.42 | 20.00 | 20.42 | 20.42 | 472,575 |
| 16 May 2024 | 20.20 | 20.40 | 20.16 | 20.20 | 20.20 | 371,562 |
| 15 May 2024 | 20.02 | 20.20 | 19.95 | 20.12 | 20.12 | 701,346 |
| 14 May 2024 | 19.90 | 20.06 | 19.81 | 20.00 | 20.00 | 846,562 |
| 13 May 2024 | 19.85 | 19.96 | 19.66 | 19.85 | 19.85 | 416,023 |
| 10 May 2024 | 19.77 | 20.02 | 19.68 | 19.86 | 19.86 | 328,991 |
| 09 May 2024 | 20.00 | 20.00 | 19.64 | 19.77 | 19.77 | 358,780 |
| 08 May 2024 | 19.88 | 20.30 | 19.84 | 19.97 | 19.97 | 800,031 |
| 07 May 2024 | 19.58 | 20.02 | 19.57 | 19.75 | 19.75 | 1,075,061 |
| 06 May 2024 | 18.45 | 20.04 | 18.45 | 19.60 | 19.60 | 1,878,795 |
| 03 May 2024 | 18.04 | 18.17 | 17.91 | 18.01 | 18.01 | 366,875 |
| 02 May 2024 | 18.06 | 18.08 | 17.84 | 18.04 | 18.04 | 363,500 |
| 30 Apr 2024 | 18.11 | 18.12 | 17.91 | 18.03 | 18.03 | 353,277 |
| 29 Apr 2024 | 18.34 | 18.34 | 18.01 | 18.13 | 18.13 | 372,722 |
| 26 Apr 2024 | 18.22 | 18.29 | 18.00 | 18.20 | 18.20 | 348,624 |
| 25 Apr 2024 | 18.31 | 18.31 | 17.92 | 18.10 | 18.10 | 412,432 |
| 24 Apr 2024 | 18.37 | 18.45 | 18.20 | 18.36 | 18.36 | 392,432 |
| 23 Apr 2024 | 18.00 | 18.25 | 17.99 | 18.18 | 18.18 | 323,322 |
| 22 Apr 2024 | 17.99 | 18.07 | 17.91 | 17.97 | 17.97 | 338,665 |
| 19 Apr 2024 | 17.84 | 17.98 | 17.74 | 17.89 | 17.89 | 332,093 |
| 18 Apr 2024 | 18.16 | 18.16 | 17.71 | 18.04 | 18.04 | 365,538 |
| 17 Apr 2024 | 18.20 | 18.47 | 18.05 | 18.11 | 18.11 | 414,153 |
| 16 Apr 2024 | 18.30 | 18.44 | 18.13 | 18.44 | 18.44 | 435,051 |
| 15 Apr 2024 | 18.35 | 18.77 | 18.33 | 18.57 | 18.57 | 512,650 |
| 12 Apr 2024 | 18.45 | 18.59 | 18.36 | 18.43 | 18.43 | 273,996 |
| 11 Apr 2024 | 18.47 | 18.47 | 18.20 | 18.40 | 18.40 | 255,556 |
| 10 Apr 2024 | 18.54 | 18.75 | 18.04 | 18.37 | 18.37 | 521,994 |
| 09 Apr 2024 | 18.98 | 19.00 | 18.12 | 18.39 | 18.39 | 696,781 |
| 08 Apr 2024 | 18.87 | 19.08 | 18.86 | 18.99 | 18.99 | 375,514 |
| 05 Apr 2024 | 18.83 | 18.89 | 18.62 | 18.83 | 18.83 | 328,954 |
| 04 Apr 2024 | 18.92 | 19.01 | 18.77 | 18.99 | 18.99 | 1,333,691 |
| 03 Apr 2024 | 18.90 | 18.94 | 18.65 | 18.90 | 18.90 | 291,994 |
| 02 Apr 2024 | 19.21 | 19.52 | 18.85 | 18.95 | 18.95 | 421,704 |
| 28 Mar 2024 | 19.00 | 19.35 | 18.93 | 19.21 | 19.21 | 551,362 |
| 27 Mar 2024 | 18.83 | 19.04 | 18.76 | 19.00 | 19.00 | 409,363 |
| 26 Mar 2024 | 18.47 | 18.92 | 18.47 | 18.77 | 18.77 | 519,421 |
| 25 Mar 2024 | 18.72 | 18.72 | 18.46 | 18.47 | 18.47 | 295,510 |
| 22 Mar 2024 | 18.55 | 18.55 | 18.28 | 18.40 | 18.40 | 324,620 |
| 21 Mar 2024 | 18.64 | 18.65 | 18.29 | 18.54 | 18.54 | 415,481 |
| 20 Mar 2024 | 18.85 | 18.85 | 18.41 | 18.51 | 18.51 | 304,263 |
| 19 Mar 2024 | 18.84 | 18.84 | 18.65 | 18.75 | 18.75 | 510,136 |
| 18 Mar 2024 | 18.70 | 18.91 | 18.68 | 18.71 | 18.71 | 457,954 |
| 15 Mar 2024 | 18.50 | 18.74 | 18.50 | 18.62 | 18.62 | 584,775 |
| 14 Mar 2024 | 18.33 | 18.58 | 18.33 | 18.53 | 18.53 | 573,827 |
| 13 Mar 2024 | 18.07 | 18.32 | 18.03 | 18.29 | 18.29 | 322,879 |
| 12 Mar 2024 | 17.95 | 18.30 | 17.89 | 18.07 | 18.07 | 486,196 |
| 11 Mar 2024 | 18.12 | 18.13 | 17.92 | 18.05 | 18.05 | 348,143 |
| 08 Mar 2024 | 18.39 | 18.43 | 18.12 | 18.12 | 18.12 | 455,118 |
| 07 Mar 2024 | 17.94 | 18.35 | 17.90 | 18.27 | 18.27 | 580,907 |
| 06 Mar 2024 | 17.85 | 18.06 | 17.53 | 17.87 | 17.87 | 486,557 |
| 05 Mar 2024 | 17.95 | 17.98 | 17.51 | 17.59 | 17.59 | 827,015 |
| 04 Mar 2024 | 17.87 | 17.95 | 17.65 | 17.86 | 17.86 | 487,745 |
| 01 Mar 2024 | 17.90 | 17.95 | 17.46 | 17.69 | 17.69 | 622,139 |
| 29 Feb 2024 | 17.30 | 17.96 | 17.19 | 17.67 | 17.67 | 1,075,947 |
| 28 Feb 2024 | 16.50 | 17.59 | 16.44 | 17.08 | 17.08 | 1,611,832 |
| 27 Feb 2024 | 16.20 | 16.24 | 15.92 | 16.03 | 16.03 | 615,446 |
| 26 Feb 2024 | 15.98 | 16.18 | 15.98 | 16.07 | 16.07 | 358,588 |
| 23 Feb 2024 | 16.00 | 16.09 | 15.90 | 15.93 | 15.93 | 339,605 |
| 22 Feb 2024 | 15.85 | 16.03 | 15.82 | 15.89 | 15.89 | 276,656 |
| 21 Feb 2024 | 15.78 | 15.87 | 15.63 | 15.75 | 15.75 | 346,736 |
| 20 Feb 2024 | 16.00 | 16.00 | 15.76 | 15.83 | 15.83 | 262,878 |
| 19 Feb 2024 | 15.88 | 15.98 | 15.82 | 15.89 | 15.89 | 282,104 |
| 16 Feb 2024 | 15.95 | 16.18 | 15.85 | 15.95 | 15.95 | 511,923 |
| 15 Feb 2024 | 16.02 | 16.02 | 15.79 | 15.85 | 15.85 | 356,445 |
| 14 Feb 2024 | 16.09 | 16.10 | 15.90 | 15.96 | 15.96 | 224,337 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.