Singapore markets closed
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
57,703.34 -2,830.86 (-4.68%) CMC Crypto 200
1,209.67 -51.51 (-4.09%)
Reach plc (MRR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM 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 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 5,500 |
| 03 Jul 2024 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | - |
| 02 Jul 2024 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
| 01 Jul 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| 28 Jun 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
| 27 Jun 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 26 Jun 2024 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | - |
| 25 Jun 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 24 Jun 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 21 Jun 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
| 20 Jun 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
| 19 Jun 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 18 Jun 2024 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | - |
| 17 Jun 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
| 14 Jun 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | - |
| 13 Jun 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
| 12 Jun 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 11 Jun 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 10 Jun 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 07 Jun 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 06 Jun 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
| 05 Jun 2024 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | - |
| 04 Jun 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | - |
| 03 Jun 2024 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | - |
| 31 May 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
| 30 May 2024 | 0.8900 | 0.9220 | 0.8900 | 0.9220 | 0.9220 | 5,500 |
| 29 May 2024 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | - |
| 28 May 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
| 27 May 2024 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | 10 |
| 24 May 2024 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | - |
| 23 May 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 22 May 2024 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | - |
| 21 May 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
| 20 May 2024 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
| 17 May 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 16 May 2024 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
| 15 May 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
| 14 May 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
| 13 May 2024 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | - |
| 10 May 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
| 09 May 2024 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
| 09 May 2024 | 0.0446 Dividend | |||||
| 08 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8554 | - |
| 07 May 2024 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.8621 | - |
| 06 May 2024 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.8621 | - |
| 03 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8554 | - |
| 02 May 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.7908 | - |
| 30 Apr 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8022 | - |
| 29 Apr 2024 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.7623 | - |
| 26 Apr 2024 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7499 | - |
| 25 Apr 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7271 | - |
| 24 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7509 | - |
| 23 Apr 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7299 | - |
| 22 Apr 2024 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | 0.7347 | - |
| 19 Apr 2024 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | 0.7347 | 2,000 |
| 18 Apr 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7261 | - |
| 17 Apr 2024 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7356 | - |
| 16 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7509 | - |
| 15 Apr 2024 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.7661 | - |
| 12 Apr 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7699 | - |
| 11 Apr 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.7613 | - |
| 10 Apr 2024 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.7813 | - |
| 09 Apr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7889 | - |
| 08 Apr 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7699 | - |
| 05 Apr 2024 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | 0.7765 | - |
| 04 Apr 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.7908 | - |
| 03 Apr 2024 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | 0.8107 | - |
| 02 Apr 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8335 | - |
| 28 Mar 2024 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.8288 | - |
| 27 Mar 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8117 | - |
| 26 Mar 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8193 | - |
| 25 Mar 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8212 | - |
| 22 Mar 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8098 | - |
| 21 Mar 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8174 | - |
| 20 Mar 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8098 | - |
| 19 Mar 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8003 | - |
| 18 Mar 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.7908 | - |
| 15 Mar 2024 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.7813 | - |
| 14 Mar 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.7927 | - |
| 13 Mar 2024 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.7832 | - |
| 12 Mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7889 | - |
| 11 Mar 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.7908 | - |
| 08 Mar 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.7908 | - |
| 07 Mar 2024 | 0.7460 | 0.7820 | 0.7460 | 0.7820 | 0.7432 | 1,042 |
| 06 Mar 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7109 | - |
| 05 Mar 2024 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | 0.6311 | - |
| 04 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6463 | - |
| 01 Mar 2024 | 0.6700 | 0.7500 | 0.6700 | 0.7500 | 0.7128 | 700 |
| 29 Feb 2024 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | 0.6311 | - |
| 28 Feb 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6539 | - |
| 27 Feb 2024 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.6824 | - |
| 26 Feb 2024 | 0.7160 | 0.7560 | 0.7160 | 0.7560 | 0.7185 | 700 |
| 23 Feb 2024 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | 0.6919 | - |
| 22 Feb 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.6995 | - |
| 21 Feb 2024 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | 0.6976 | - |
| 20 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7033 | - |
| 19 Feb 2024 | 0.7320 | 0.7980 | 0.7320 | 0.7980 | 0.7585 | 1,379 |
| 16 Feb 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.6995 | - |
| 15 Feb 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.6900 | - |
| 14 Feb 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.6672 | - |
| *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.