Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,361.05 +142.11 (+0.22%) CMC Crypto 200
1,350.79 -9.53 (-0.70%)
Northern Bitcoin AG (NB2.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 20 Jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 19 Jun 2024 | 22.60 | 22.90 | 22.60 | 22.90 | 22.90 | 491 |
| 18 Jun 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 17 Jun 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 14 Jun 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 13 Jun 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 12 Jun 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 11 Jun 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 10 Jun 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 07 Jun 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 06 Jun 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 05 Jun 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 04 Jun 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 03 Jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 31 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 30 May 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 29 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 28 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 27 May 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 24 May 2024 | 23.95 | 24.55 | 23.95 | 24.55 | 24.55 | 300 |
| 23 May 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 22 May 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 21 May 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 20 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 17 May 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 16 May 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 15 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 14 May 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 13 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 10 May 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 09 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 08 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 07 May 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 06 May 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 03 May 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 02 May 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 30 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 29 Apr 2024 | 25.50 | 28.05 | 25.50 | 28.05 | 28.05 | 5 |
| 26 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 25 Apr 2024 | 23.35 | 23.35 | 22.55 | 22.55 | 22.55 | 140 |
| 24 Apr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 23 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 22 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 19 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 18 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 17 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 16 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 15 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 12 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 11 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 10 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 09 Apr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 08 Apr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 50 |
| 05 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 04 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 03 Apr 2024 | 23.70 | 23.70 | 22.65 | 22.65 | 22.65 | 120 |
| 02 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 28 Mar 2024 | 25.95 | 27.15 | 25.95 | 27.15 | 27.15 | 5 |
| 27 Mar 2024 | 26.85 | 26.85 | 26.10 | 26.10 | 26.10 | 255 |
| 26 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 25 Mar 2024 | 26.70 | 27.95 | 26.70 | 27.95 | 27.95 | 120 |
| 22 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 21 Mar 2024 | 27.50 | 27.50 | 25.65 | 25.95 | 25.95 | 188 |
| 20 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 19 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 18 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 15 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 14 Mar 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 13 Mar 2024 | 28.25 | 29.65 | 28.25 | 29.65 | 29.65 | 40 |
| 12 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 11 Mar 2024 | 30.10 | 31.00 | 30.10 | 31.00 | 31.00 | 380 |
| 08 Mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 07 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 06 Mar 2024 | 29.20 | 30.15 | 29.20 | 30.15 | 30.15 | 6 |
| 05 Mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 04 Mar 2024 | 30.05 | 31.45 | 30.05 | 31.45 | 31.45 | 6 |
| 01 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 29 Feb 2024 | 33.50 | 33.50 | 30.65 | 30.65 | 30.65 | 405 |
| 28 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 27 Feb 2024 | 29.10 | 32.45 | 29.10 | 31.45 | 31.45 | 163 |
| 26 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 23 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 22 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 21 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 20 Feb 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 19 Feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 16 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 15 Feb 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 14 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 13 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 12 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 09 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 08 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 07 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 06 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 05 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 120 |
| 02 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 01 Feb 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 31 Jan 2024 | 27.30 | 27.30 | 27.20 | 27.20 | 27.20 | 225 |
| *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.