Singapore markets open in 7 hours 1 minute
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,240.40 -2,024.85 (-3.36%) CMC Crypto 200
1,214.15 -47.04 (-3.73%)
Keppel Corp Ltd (KEP1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:26AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4440 | 4.4440 | 1,000 |
| 03 Jul 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | - |
| 02 Jul 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | - |
| 01 Jul 2024 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
| 28 Jun 2024 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | - |
| 27 Jun 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | - |
| 26 Jun 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | - |
| 25 Jun 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | - |
| 24 Jun 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | - |
| 21 Jun 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | - |
| 20 Jun 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | - |
| 19 Jun 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| 18 Jun 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| 17 Jun 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 14 Jun 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 13 Jun 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 12 Jun 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 11 Jun 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 10 Jun 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 07 Jun 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 06 Jun 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 05 Jun 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 04 Jun 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 03 Jun 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
| 31 May 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
| 30 May 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
| 29 May 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
| 28 May 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
| 27 May 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
| 24 May 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
| 23 May 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 22 May 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 21 May 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 20 May 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 17 May 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 16 May 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 15 May 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 14 May 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 13 May 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 10 May 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| 09 May 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| 08 May 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| 07 May 2024 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | - |
| 06 May 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 03 May 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 02 May 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 30 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 29 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 26 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 25 Apr 2024 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | - |
| 25 Apr 2024 | 0.19 Dividend | |||||
| 24 Apr 2024 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | 4.6660 | - |
| 23 Apr 2024 | 4.7860 | 4.7860 | 4.7860 | 4.7860 | 4.5987 | - |
| 22 Apr 2024 | 4.7860 | 4.7860 | 4.7860 | 4.7860 | 4.5987 | - |
| 19 Apr 2024 | 4.7810 | 4.7810 | 4.7810 | 4.7810 | 4.5939 | - |
| 18 Apr 2024 | 4.7810 | 4.7810 | 4.7810 | 4.7810 | 4.5939 | - |
| 17 Apr 2024 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | 4.5862 | - |
| 16 Apr 2024 | 4.7760 | 4.7760 | 4.7760 | 4.7760 | 4.5891 | - |
| 15 Apr 2024 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | 4.6295 | - |
| 12 Apr 2024 | 4.9670 | 4.9670 | 4.9670 | 4.9670 | 4.7727 | - |
| 11 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8044 | - |
| 10 Apr 2024 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | 4.8101 | - |
| 09 Apr 2024 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | 4.8101 | - |
| 08 Apr 2024 | 5.0080 | 5.0080 | 5.0080 | 5.0080 | 4.8121 | - |
| 05 Apr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4.8332 | - |
| 04 Apr 2024 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | 4.8466 | - |
| 03 Apr 2024 | 5.0480 | 5.0480 | 5.0480 | 5.0480 | 4.8505 | - |
| 02 Apr 2024 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 4.8774 | - |
| 28 Mar 2024 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 4.8774 | - |
| 27 Mar 2024 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 4.8774 | - |
| 26 Mar 2024 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 4.8774 | - |
| 25 Mar 2024 | 4.9830 | 5.0240 | 4.9830 | 5.0240 | 4.8274 | 1,000 |
| 22 Mar 2024 | 4.9830 | 4.9830 | 4.9830 | 4.9830 | 4.7880 | - |
| 21 Mar 2024 | 4.9710 | 4.9710 | 4.9710 | 4.9710 | 4.7765 | - |
| 20 Mar 2024 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.7506 | - |
| 19 Mar 2024 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.7506 | - |
| 18 Mar 2024 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.7506 | - |
| 15 Mar 2024 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.7506 | - |
| 14 Mar 2024 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.7506 | - |
| 13 Mar 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.7006 | - |
| 12 Mar 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.7006 | - |
| 11 Mar 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.7006 | - |
| 08 Mar 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.7006 | - |
| 07 Mar 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.7006 | - |
| 06 Mar 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.7006 | - |
| 05 Mar 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.7006 | - |
| 04 Mar 2024 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | 4.7198 | - |
| 01 Mar 2024 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.7477 | - |
| 29 Feb 2024 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.7477 | - |
| 28 Feb 2024 | 4.9380 | 4.9380 | 4.9380 | 4.9380 | 4.7448 | - |
| 27 Feb 2024 | 4.9430 | 4.9430 | 4.9430 | 4.9430 | 4.7496 | - |
| 26 Feb 2024 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | 4.7621 | - |
| 23 Feb 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.8236 | - |
| 22 Feb 2024 | 5.0420 | 5.0420 | 5.0420 | 5.0420 | 4.8447 | - |
| 21 Feb 2024 | 5.0420 | 5.0420 | 5.0420 | 5.0420 | 4.8447 | - |
| 20 Feb 2024 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | 4.8466 | - |
| 19 Feb 2024 | 5.0380 | 5.0380 | 5.0380 | 5.0380 | 4.8409 | - |
| 16 Feb 2024 | 5.0380 | 5.0380 | 5.0380 | 5.0380 | 4.8409 | - |
| 15 Feb 2024 | 5.0380 | 5.0380 | 5.0380 | 5.0380 | 4.8409 | - |
| 14 Feb 2024 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.7381 | - |
| *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.