Singapore markets open in 8 hours 6 minutes
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,534.50 +25.49 (+0.46%) Dow
39,321.69 -10.16 (-0.03%) Nasdaq
18,164.04 +135.28 (+0.75%) Bitcoin USD
60,445.23 -1,412.81 (-2.28%) CMC Crypto 200
1,299.36 -35.56 (-2.67%)
Japan Tobacco Inc (JAT.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:14AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 375 |
| 02 Jul 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 01 Jul 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 28 Jun 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 27 Jun 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 27 Jun 2024 | 97 Dividend | |||||
| 26 Jun 2024 | 26.21 | 26.21 | 26.21 | 26.21 | -70.79 | - |
| 25 Jun 2024 | 26.11 | 26.11 | 26.11 | 26.11 | -70.52 | - |
| 24 Jun 2024 | 25.96 | 25.96 | 25.96 | 25.96 | -70.11 | - |
| 21 Jun 2024 | 25.96 | 25.96 | 25.96 | 25.96 | -70.11 | - |
| 20 Jun 2024 | 25.96 | 25.96 | 25.96 | 25.96 | -70.11 | - |
| 19 Jun 2024 | 26.32 | 26.32 | 26.32 | 26.32 | -71.09 | - |
| 18 Jun 2024 | 26.60 | 26.60 | 26.58 | 26.58 | -71.79 | 375 |
| 17 Jun 2024 | 26.71 | 26.71 | 26.71 | 26.71 | -72.14 | - |
| 14 Jun 2024 | 26.71 | 26.71 | 26.71 | 26.71 | -72.14 | - |
| 13 Jun 2024 | 26.71 | 26.71 | 26.71 | 26.71 | -72.14 | - |
| 12 Jun 2024 | 26.96 | 26.96 | 26.96 | 26.96 | -72.82 | - |
| 11 Jun 2024 | 26.98 | 26.98 | 26.98 | 26.98 | -72.87 | - |
| 10 Jun 2024 | 26.98 | 26.98 | 26.98 | 26.98 | -72.87 | - |
| 07 Jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | -72.55 | - |
| 06 Jun 2024 | 26.76 | 26.76 | 26.76 | 26.76 | -72.28 | - |
| 05 Jun 2024 | 26.76 | 26.76 | 26.76 | 26.76 | -72.28 | - |
| 04 Jun 2024 | 26.75 | 26.75 | 26.75 | 26.75 | -72.25 | - |
| 03 Jun 2024 | 26.42 | 26.42 | 26.42 | 26.42 | -71.36 | - |
| 31 May 2024 | 26.11 | 26.11 | 26.11 | 26.11 | -70.52 | - |
| 30 May 2024 | 25.98 | 25.98 | 25.98 | 25.98 | -70.17 | - |
| 29 May 2024 | 25.98 | 25.98 | 25.98 | 25.98 | -70.17 | - |
| 28 May 2024 | 26.07 | 26.07 | 26.07 | 26.07 | -70.41 | - |
| 27 May 2024 | 26.24 | 26.24 | 26.24 | 26.24 | -70.87 | - |
| 24 May 2024 | 26.24 | 26.24 | 26.24 | 26.24 | -70.87 | - |
| 23 May 2024 | 26.24 | 26.24 | 26.24 | 26.24 | -70.87 | - |
| 22 May 2024 | 26.24 | 26.24 | 26.24 | 26.24 | -70.87 | - |
| 21 May 2024 | 26.17 | 26.42 | 26.17 | 26.42 | -71.36 | 1,150 |
| 20 May 2024 | 26.17 | 26.17 | 26.17 | 26.17 | -70.68 | - |
| 17 May 2024 | 26.16 | 26.16 | 26.16 | 26.16 | -70.65 | - |
| 16 May 2024 | 26.30 | 26.30 | 26.30 | 26.30 | -71.03 | - |
| 15 May 2024 | 25.85 | 26.30 | 25.85 | 26.30 | -71.03 | 300 |
| 14 May 2024 | 25.85 | 25.85 | 25.85 | 25.85 | -69.82 | - |
| 13 May 2024 | 26.14 | 26.14 | 26.14 | 26.14 | -70.60 | - |
| 10 May 2024 | 26.14 | 26.14 | 26.14 | 26.14 | -70.60 | - |
| 09 May 2024 | 25.78 | 25.78 | 25.78 | 25.78 | -69.63 | - |
| 08 May 2024 | 25.78 | 25.78 | 25.78 | 25.78 | -69.63 | - |
| 07 May 2024 | 25.98 | 25.98 | 25.98 | 25.98 | -70.17 | - |
| 06 May 2024 | 25.98 | 25.98 | 25.98 | 25.98 | -70.17 | - |
| 03 May 2024 | 25.98 | 25.98 | 25.98 | 25.98 | -70.17 | - |
| 02 May 2024 | 25.88 | 25.88 | 25.88 | 25.88 | -69.90 | 210 |
| 30 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | -67.95 | - |
| 29 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | -67.66 | - |
| 26 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | -67.66 | - |
| 25 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | -68.12 | - |
| 24 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | -68.12 | - |
| 23 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | -68.12 | - |
| 22 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | -67.58 | - |
| 19 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | -67.09 | - |
| 18 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | -67.09 | - |
| 17 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | -67.28 | - |
| 16 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | -67.87 | - |
| 15 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | -68.93 | - |
| 12 Apr 2024 | 25.26 | 25.52 | 25.26 | 25.52 | -68.93 | 12 |
| 11 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | -67.74 | - |
| 10 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | -67.74 | - |
| 09 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | -67.74 | - |
| 08 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | -67.74 | - |
| 05 Apr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | -67.85 | - |
| 04 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -68.06 | - |
| 03 Apr 2024 | 25.23 | 25.23 | 25.20 | 25.20 | -68.06 | 15 |
| 02 Apr 2024 | 25.37 | 25.37 | 25.18 | 25.23 | -68.14 | 820 |
| 28 Mar 2024 | 24.24 | 24.24 | 24.24 | 24.24 | -65.47 | - |
| 27 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -65.36 | - |
| 26 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | -65.25 | - |
| 25 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | -65.25 | - |
| 22 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | -65.25 | - |
| 21 Mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | -64.85 | - |
| 20 Mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | -64.85 | - |
| 19 Mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | -64.85 | - |
| 18 Mar 2024 | 23.87 | 23.87 | 23.87 | 23.87 | -64.47 | 25 |
| 15 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -64.28 | - |
| 14 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -64.28 | - |
| 13 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | -64.01 | - |
| 12 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | -64.01 | - |
| 11 Mar 2024 | 23.77 | 23.77 | 23.70 | 23.70 | -64.01 | 250 |
| 08 Mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | -64.20 | - |
| 07 Mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | -64.20 | - |
| 06 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | -63.98 | - |
| 05 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | -63.85 | - |
| 04 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | -63.79 | - |
| 01 Mar 2024 | 23.97 | 23.97 | 23.62 | 23.62 | -63.79 | 650 |
| 29 Feb 2024 | 23.91 | 24.10 | 23.91 | 24.10 | -65.09 | 211 |
| 28 Feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | -64.58 | - |
| 27 Feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | -64.58 | - |
| 26 Feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | -65.20 | - |
| 23 Feb 2024 | 24.17 | 24.17 | 24.14 | 24.14 | -65.20 | 250 |
| 22 Feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | -65.28 | - |
| 21 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | -64.98 | - |
| 20 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | -64.98 | - |
| 19 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | -64.98 | - |
| 16 Feb 2024 | 24.10 | 24.10 | 24.00 | 24.00 | -64.82 | 20 |
| 15 Feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | -65.33 | - |
| 14 Feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | -65.87 | - |
| 13 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | -66.71 | - |
| *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.