Singapore markets close in 3 hours 35 minutes
Straits Times Index
3,300.40 +7.71 (+0.23%) Nikkei
38,271.13 -2.92 (-0.01%) Hang Seng
18,185.58 +422.55 (+2.38%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,411.86 -2,605.46 (-4.34%) CMC Crypto 200
1,258.26 -80.81 (-6.04%)
MBIA Inc. (MBJ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - |
| 29 Apr 2024 | 6.30 | 6.30 | 5.95 | 5.95 | 5.95 | - |
| 26 Apr 2024 | 5.85 | 6.30 | 5.85 | 6.30 | 6.30 | - |
| 25 Apr 2024 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | - |
| 24 Apr 2024 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | - |
| 23 Apr 2024 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | - |
| 22 Apr 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - |
| 19 Apr 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - |
| 18 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 17 Apr 2024 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | - |
| 16 Apr 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - |
| 15 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 12 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 11 Apr 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - |
| 10 Apr 2024 | 6.15 | 6.15 | 5.75 | 5.75 | 5.75 | - |
| 09 Apr 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | - |
| 08 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 05 Apr 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - |
| 04 Apr 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - |
| 03 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 02 Apr 2024 | 6.20 | 6.20 | 5.85 | 5.85 | 5.85 | - |
| 28 Mar 2024 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | - |
| 27 Mar 2024 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | - |
| 26 Mar 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - |
| 25 Mar 2024 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | - |
| 22 Mar 2024 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | - |
| 21 Mar 2024 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - |
| 20 Mar 2024 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | - |
| 19 Mar 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - |
| 18 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 15 Mar 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - |
| 14 Mar 2024 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | - |
| 13 Mar 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - |
| 12 Mar 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | - |
| 11 Mar 2024 | 5.80 | 6.05 | 5.80 | 6.05 | 6.05 | - |
| 08 Mar 2024 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | - |
| 07 Mar 2024 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | - |
| 06 Mar 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - |
| 05 Mar 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - |
| 04 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 01 Mar 2024 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | - |
| 29 Feb 2024 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | - |
| 28 Feb 2024 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - |
| 27 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 26 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 23 Feb 2024 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | - |
| 22 Feb 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | - |
| 21 Feb 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - |
| 20 Feb 2024 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | - |
| 19 Feb 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - |
| 16 Feb 2024 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | - |
| 15 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 14 Feb 2024 | 5.90 | 6.25 | 5.90 | 6.25 | 6.25 | - |
| 13 Feb 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - |
| 12 Feb 2024 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | - |
| 09 Feb 2024 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | - |
| 08 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 07 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 06 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 05 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 02 Feb 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - |
| 01 Feb 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - |
| 31 Jan 2024 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | - |
| 30 Jan 2024 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | - |
| 29 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 26 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 25 Jan 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - |
| 24 Jan 2024 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | - |
| 23 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 22 Jan 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 19 Jan 2024 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | - |
| 18 Jan 2024 | 4.84 | 5.15 | 4.84 | 5.15 | 5.15 | - |
| 17 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 16 Jan 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 15 Jan 2024 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | - |
| 12 Jan 2024 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | - |
| 11 Jan 2024 | 5.15 | 5.15 | 4.94 | 4.94 | 4.94 | - |
| 10 Jan 2024 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - |
| 09 Jan 2024 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | - |
| 08 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 05 Jan 2024 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - |
| 04 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 03 Jan 2024 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | - |
| 02 Jan 2024 | 5.50 | 5.50 | 5.15 | 5.15 | 5.15 | 200 |
| 29 Dec 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 28 Dec 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 27 Dec 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 22 Dec 2023 | 12.30 | 12.80 | 12.30 | 12.80 | 12.80 | - |
| 21 Dec 2023 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | - |
| 20 Dec 2023 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | - |
| 19 Dec 2023 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 100 |
| 18 Dec 2023 | 12.50 | 12.50 | 11.90 | 11.90 | 11.90 | - |
| 15 Dec 2023 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | - |
| 15 Dec 2023 | 8 Dividend | |||||
| 14 Dec 2023 | 12.60 | 12.90 | 12.60 | 12.90 | 4.90 | - |
| 13 Dec 2023 | 12.40 | 12.50 | 12.40 | 12.50 | 4.75 | - |
| 12 Dec 2023 | 12.80 | 12.80 | 12.50 | 12.50 | 4.75 | - |
| 11 Dec 2023 | 12.90 | 12.90 | 12.50 | 12.70 | 4.82 | 1,000 |
| 08 Dec 2023 | 10.40 | 12.40 | 10.40 | 12.40 | 4.71 | 300 |
| 07 Dec 2023 | 6.75 | 6.80 | 6.75 | 6.80 | 2.58 | - |
| *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.