Singapore markets open in 44 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,108.84 +73.71 (+0.12%) CMC Crypto 200
1,331.17 +54.19 (+4.24%)
Neste Corp (NEF.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 02 May 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 30 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 29 Apr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 26 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 25 Apr 2024 | 26.09 | 26.09 | 23.32 | 23.32 | 23.32 | 100 |
| 24 Apr 2024 | 26.37 | 26.37 | 26.15 | 26.15 | 26.15 | 1 |
| 23 Apr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 22 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 19 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 18 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 17 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 16 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 15 Apr 2024 | 27.82 | 27.82 | 27.12 | 27.12 | 27.12 | 4 |
| 12 Apr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 11 Apr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 10 Apr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 09 Apr 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 08 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 05 Apr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 04 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 03 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 02 Apr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 28 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 28 Mar 2024 | 0.6 Dividend | |||||
| 27 Mar 2024 | 25.45 | 25.45 | 25.44 | 25.44 | 24.84 | 11 |
| 26 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 24.97 | - |
| 25 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.14 | - |
| 22 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.78 | - |
| 21 Mar 2024 | 24.95 | 24.95 | 24.35 | 24.35 | 23.78 | 160 |
| 20 Mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.28 | - |
| 19 Mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.28 | - |
| 18 Mar 2024 | 24.78 | 24.87 | 24.78 | 24.87 | 24.28 | 100 |
| 15 Mar 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.20 | - |
| 14 Mar 2024 | 25.41 | 25.41 | 24.79 | 24.79 | 24.21 | 100 |
| 13 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 24.96 | - |
| 12 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.63 | - |
| 11 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.46 | - |
| 08 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.36 | - |
| 07 Mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.33 | - |
| 06 Mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.48 | - |
| 05 Mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.38 | - |
| 04 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 24.98 | - |
| 01 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.05 | - |
| 29 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.10 | - |
| 28 Feb 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 25.86 | - |
| 27 Feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 25.77 | - |
| 26 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.36 | - |
| 23 Feb 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.01 | - |
| 22 Feb 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.01 | - |
| 21 Feb 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 26.88 | - |
| 20 Feb 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.53 | - |
| 19 Feb 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.53 | 100 |
| 16 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.72 | - |
| 15 Feb 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 26.81 | - |
| 14 Feb 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 26.81 | - |
| 13 Feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.46 | - |
| 12 Feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.46 | - |
| 09 Feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 27.35 | - |
| 08 Feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 30.93 | - |
| 07 Feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 30.93 | - |
| 06 Feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 30.93 | - |
| 05 Feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.13 | - |
| 02 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.49 | - |
| 01 Feb 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 31.26 | - |
| 31 Jan 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 31.91 | - |
| 30 Jan 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.02 | - |
| 29 Jan 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 31.42 | - |
| 26 Jan 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 31.29 | - |
| 25 Jan 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 31.29 | - |
| 24 Jan 2024 | 31.88 | 32.05 | 31.88 | 32.05 | 31.29 | 40 |
| 23 Jan 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 30.48 | - |
| 22 Jan 2024 | 31.47 | 31.47 | 31.22 | 31.22 | 30.48 | 30 |
| 19 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.25 | - |
| 18 Jan 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 31.53 | - |
| 17 Jan 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 31.53 | - |
| 16 Jan 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 31.53 | - |
| 15 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.44 | - |
| 12 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.44 | - |
| 11 Jan 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 31.31 | - |
| 10 Jan 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 31.31 | - |
| 09 Jan 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 31.51 | - |
| 08 Jan 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 31.51 | - |
| 05 Jan 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 31.26 | - |
| 04 Jan 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.24 | - |
| 03 Jan 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 31.62 | - |
| 02 Jan 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 31.62 | - |
| 29 Dec 2023 | 32.55 | 32.55 | 32.38 | 32.38 | 31.62 | - |
| 28 Dec 2023 | 32.87 | 32.87 | 32.87 | 32.87 | 32.09 | - |
| 27 Dec 2023 | 32.52 | 32.52 | 32.52 | 32.52 | 31.75 | - |
| 22 Dec 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 31.54 | - |
| 21 Dec 2023 | 32.76 | 32.76 | 32.76 | 32.76 | 31.99 | - |
| 20 Dec 2023 | 33.57 | 33.57 | 33.10 | 33.10 | 32.32 | 350 |
| 19 Dec 2023 | 33.04 | 33.04 | 33.04 | 33.04 | 32.26 | - |
| 18 Dec 2023 | 33.02 | 33.02 | 33.02 | 33.02 | 32.24 | - |
| 15 Dec 2023 | 34.91 | 34.91 | 34.91 | 34.91 | 34.09 | - |
| 14 Dec 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 34.12 | - |
| 13 Dec 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 33.98 | - |
| 12 Dec 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 34.31 | - |
| 11 Dec 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 34.22 | - |
| *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.