Singapore markets closed
Straits Times Index
3,290.59 +17.87 (+0.55%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,534.14 +297.73 (+0.45%) CMC Crypto 200
1,435.23 +11.13 (+0.78%)
NCR Corp (NCR1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1,000 |
| 23 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 22 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 19 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 18 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 17 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 16 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 15 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 12 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 11 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 10 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 09 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 08 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 05 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 04 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 03 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 02 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 28 Mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 27 Mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 26 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 25 Mar 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 22 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 21 Mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 20 Mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 19 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 18 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 15 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 14 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 13 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 12 Mar 2024 | 11.22 | 11.51 | 11.22 | 11.51 | 11.51 | 1,000 |
| 11 Mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 08 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 07 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 06 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 05 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 04 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 01 Mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 29 Feb 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 28 Feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 27 Feb 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 26 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 23 Feb 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 22 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 21 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 20 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 19 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 16 Feb 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 15 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 14 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 13 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 12 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 09 Feb 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 08 Feb 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 07 Feb 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 06 Feb 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 05 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 02 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 01 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 31 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 30 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 29 Jan 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 26 Jan 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 25 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 24 Jan 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 23 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 22 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 19 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 18 Jan 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 17 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 16 Jan 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 15 Jan 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 12 Jan 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 11 Jan 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 10 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 09 Jan 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 08 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 05 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 04 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 03 Jan 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 02 Jan 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 29 Dec 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 28 Dec 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 27 Dec 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 22 Dec 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 21 Dec 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 20 Dec 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 19 Dec 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 18 Dec 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 15 Dec 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 14 Dec 2023 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 13 Dec 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 12 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 11 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 08 Dec 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 07 Dec 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 06 Dec 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 05 Dec 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 04 Dec 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 01 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 30 Nov 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| *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.