Singapore markets close in 7 hours 40 minutes
Straits Times Index
3,309.77 +12.88 (+0.39%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,377.63 +1,711.46 (+2.97%) CMC Crypto 200
1,274.64 +3.90 (+0.31%)
Lyft Inc (LY0.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 55 |
| 30 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 29 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 26 Apr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 25 Apr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 24 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 23 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 22 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 19 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 18 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 17 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 16 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 15 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 12 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 11 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 10 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 09 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 08 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 05 Apr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 04 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 03 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 02 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 28 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 27 Mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 26 Mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 25 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 22 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 21 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 20 Mar 2024 | 16.53 | 17.25 | 16.53 | 17.25 | 17.25 | 55 |
| 19 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 18 Mar 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 15 Mar 2024 | 16.44 | 16.44 | 16.07 | 16.07 | 16.07 | 1,130 |
| 14 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 13 Mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 12 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 11 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 08 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 07 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 06 Mar 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 05 Mar 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 04 Mar 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 01 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 29 Feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 28 Feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 27 Feb 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 26 Feb 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 23 Feb 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 22 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 21 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 20 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 19 Feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 16 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 15 Feb 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 14 Feb 2024 | 13.15 | 14.82 | 13.15 | 14.82 | 14.82 | 300 |
| 13 Feb 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 12 Feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 09 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 08 Feb 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 07 Feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 06 Feb 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 05 Feb 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 02 Feb 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 01 Feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 31 Jan 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 30 Jan 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 29 Jan 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 26 Jan 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 25 Jan 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 24 Jan 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 23 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 22 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 19 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 18 Jan 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 17 Jan 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 16 Jan 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 15 Jan 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 12 Jan 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 11 Jan 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 10 Jan 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 09 Jan 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 08 Jan 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 05 Jan 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 04 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 03 Jan 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 02 Jan 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 29 Dec 2023 | 13.88 | 13.88 | 13.67 | 13.67 | 13.67 | - |
| 28 Dec 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 27 Dec 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 22 Dec 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 21 Dec 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 20 Dec 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 19 Dec 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 18 Dec 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 15 Dec 2023 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 14 Dec 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 13 Dec 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 12 Dec 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 11 Dec 2023 | 12.13 | 13.19 | 12.13 | 13.19 | 13.19 | 1,000 |
| 08 Dec 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 07 Dec 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| *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.