Singapore markets close in 3 hours 16 minutes
Straits Times Index
3,308.70 +8.70 (+0.26%) Nikkei
38,628.15 -4.87 (-0.01%) Hang Seng
18,050.72 -284.60 (-1.55%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,549.81 -810.61 (-1.24%) CMC Crypto 200
1,352.38 -30.29 (-2.19%)
NRG Energy Inc (NRA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 19 Jun 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 18 Jun 2024 | 72.62 | 72.96 | 72.62 | 72.96 | 72.96 | 1 |
| 17 Jun 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
| 14 Jun 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| 13 Jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 12 Jun 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
| 11 Jun 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
| 10 Jun 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
| 07 Jun 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 06 Jun 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
| 05 Jun 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 04 Jun 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
| 03 Jun 2024 | 72.92 | 72.92 | 69.00 | 69.00 | 69.00 | 27 |
| 31 May 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 30 May 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
| 29 May 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
| 28 May 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 27 May 2024 | 78.72 | 79.58 | 78.72 | 79.58 | 79.58 | 50 |
| 24 May 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 23 May 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 22 May 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 21 May 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
| 20 May 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
| 17 May 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
| 16 May 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
| 15 May 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 14 May 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
| 13 May 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| 10 May 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| 09 May 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 08 May 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 07 May 2024 | 71.82 | 75.86 | 71.82 | 75.86 | 75.86 | 15 |
| 06 May 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 15 |
| 03 May 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 02 May 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| 30 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 30 Apr 2024 | 0.4075 Dividend | |||||
| 29 Apr 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 66.99 | - |
| 26 Apr 2024 | 67.36 | 67.68 | 67.36 | 67.68 | 67.27 | 4 |
| 25 Apr 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.58 | - |
| 24 Apr 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 65.82 | - |
| 23 Apr 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 64.98 | - |
| 22 Apr 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 64.73 | - |
| 19 Apr 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.25 | - |
| 18 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.59 | - |
| 17 Apr 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.24 | - |
| 16 Apr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.51 | - |
| 15 Apr 2024 | 68.86 | 70.16 | 68.86 | 70.16 | 69.74 | 40 |
| 12 Apr 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.42 | - |
| 11 Apr 2024 | 67.64 | 69.10 | 67.64 | 69.10 | 68.68 | 48 |
| 10 Apr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.00 | - |
| 09 Apr 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 66.87 | - |
| 08 Apr 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.02 | - |
| 05 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.11 | - |
| 04 Apr 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.42 | - |
| 03 Apr 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.52 | - |
| 02 Apr 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.27 | - |
| 28 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.63 | - |
| 27 Mar 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 59.94 | - |
| 26 Mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 61.72 | - |
| 25 Mar 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 60.93 | - |
| 22 Mar 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 60.73 | - |
| 21 Mar 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.43 | - |
| 20 Mar 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.53 | - |
| 19 Mar 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.34 | - |
| 18 Mar 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.24 | 15 |
| 15 Mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.25 | - |
| 14 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.16 | - |
| 13 Mar 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 55.96 | - |
| 12 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.47 | - |
| 11 Mar 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.57 | - |
| 08 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.47 | - |
| 07 Mar 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.36 | - |
| 06 Mar 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.37 | - |
| 05 Mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.18 | - |
| 04 Mar 2024 | 51.90 | 52.50 | 51.90 | 52.50 | 52.18 | 12 |
| 01 Mar 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.39 | - |
| 29 Feb 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.60 | - |
| 28 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.10 | - |
| 27 Feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.31 | - |
| 26 Feb 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.82 | - |
| 23 Feb 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.21 | - |
| 22 Feb 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.21 | - |
| 21 Feb 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.01 | - |
| 20 Feb 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.41 | - |
| 19 Feb 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.46 | - |
| 16 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.51 | - |
| 15 Feb 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.81 | - |
| 14 Feb 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.66 | - |
| 13 Feb 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.21 | - |
| 12 Feb 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.61 | - |
| 09 Feb 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.76 | - |
| 08 Feb 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.36 | - |
| 07 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.10 | - |
| 06 Feb 2024 | 49.40 | 49.60 | 49.40 | 49.60 | 49.30 | 30 |
| 05 Feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.80 | - |
| 02 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.10 | - |
| 01 Feb 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.36 | - |
| 31 Jan 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 48.75 | - |
| *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.