Singapore markets open in 5 hours 13 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,567.05 -0.14 (-0.00%) Dow
39,308.29 -67.58 (-0.17%) Nasdaq
18,380.05 +27.29 (+0.15%) Bitcoin USD
56,290.20 -805.98 (-1.41%) CMC Crypto 200
1,208.27 +42.16 (+3.61%)
NVIDIA Corp (NVD.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:50PM CEST. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 115.94 | 119.32 | 115.08 | 118.86 | 118.86 | 1,321 |
| 05 Jul 2024 | 118.24 | 118.98 | 117.06 | 117.06 | 117.06 | 1,902 |
| 04 Jul 2024 | 118.98 | 119.98 | 117.62 | 118.02 | 118.02 | 5,617 |
| 03 Jul 2024 | 113.70 | 119.02 | 112.00 | 118.28 | 118.28 | 4,377 |
| 02 Jul 2024 | 114.96 | 115.34 | 113.00 | 114.06 | 114.06 | 363 |
| 01 Jul 2024 | 115.42 | 116.18 | 111.70 | 115.82 | 115.82 | 2,707 |
| 28 Jun 2024 | 116.60 | 118.46 | 115.10 | 115.46 | 115.46 | 1,056 |
| 27 Jun 2024 | 116.00 | 116.94 | 115.00 | 115.00 | 115.00 | 691 |
| 26 Jun 2024 | 120.22 | 121.56 | 115.00 | 118.04 | 118.04 | 2,950 |
| 25 Jun 2024 | 109.28 | 117.96 | 107.04 | 117.62 | 117.62 | 12,224 |
| 24 Jun 2024 | 118.20 | 118.20 | 110.32 | 111.20 | 111.20 | 12,051 |
| 21 Jun 2024 | 123.50 | 124.04 | 116.46 | 118.68 | 118.68 | 4,207 |
| 20 Jun 2024 | 131.18 | 131.96 | 121.44 | 122.60 | 122.60 | 13,972 |
| 19 Jun 2024 | 129.30 | 131.08 | 128.30 | 130.16 | 130.16 | 10,471 |
| 18 Jun 2024 | 122.78 | 126.68 | 122.50 | 126.08 | 126.08 | 1,742 |
| 17 Jun 2024 | 124.48 | 124.60 | 121.82 | 123.10 | 123.10 | 2,255 |
| 14 Jun 2024 | 122.26 | 124.40 | 120.40 | 123.28 | 123.28 | 7,766 |
| 13 Jun 2024 | 117.50 | 120.66 | 117.04 | 120.40 | 120.40 | 2,874 |
| 12 Jun 2024 | 112.72 | 116.42 | 112.36 | 115.30 | 115.30 | 3,436 |
| 11 Jun 2024 | 114.36 | 114.38 | 110.70 | 112.18 | 112.18 | 5,246 |
| 11 Jun 2024 | 0.01 Dividend | |||||
| 10 Jun 2024 | 113.26 | 115.18 | 110.00 | 113.34 | 113.33 | 7,924 |
| 10 Jun 2024 | 10:1 Stock split | |||||
| 07 Jun 2024 | 111.68 | 112.30 | 109.52 | 111.36 | 111.35 | 2,050 |
| 06 Jun 2024 | 113.32 | 115.10 | 109.20 | 110.60 | 110.59 | 14,590 |
| 05 Jun 2024 | 107.26 | 112.22 | 107.16 | 112.10 | 112.09 | 3,590 |
| 04 Jun 2024 | 106.16 | 106.96 | 104.26 | 106.94 | 106.93 | 1,830 |
| 03 Jun 2024 | 103.18 | 105.28 | 103.16 | 104.84 | 104.83 | 5,000 |
| 31 May 2024 | 101.46 | 103.66 | 98.86 | 100.18 | 100.17 | 9,640 |
| 30 May 2024 | 104.68 | 106.56 | 101.58 | 102.16 | 102.15 | 1,360 |
| 29 May 2024 | 106.58 | 107.08 | 103.06 | 106.24 | 106.23 | 5,000 |
| 28 May 2024 | 101.34 | 105.62 | 100.10 | 104.48 | 104.47 | 3,510 |
| 27 May 2024 | 98.93 | 101.34 | 98.67 | 100.84 | 100.83 | 3,470 |
| 24 May 2024 | 95.77 | 97.79 | 94.71 | 97.79 | 97.78 | 7,410 |
| 23 May 2024 | 93.50 | 98.10 | 92.92 | 95.70 | 95.69 | 13,860 |
| 22 May 2024 | 87.91 | 88.34 | 86.53 | 87.12 | 87.11 | 13,920 |
| 21 May 2024 | 87.53 | 87.90 | 87.00 | 87.35 | 87.34 | 500 |
| 20 May 2024 | 85.68 | 87.10 | 85.45 | 87.10 | 87.09 | 4,260 |
| 17 May 2024 | 86.94 | 87.43 | 86.04 | 86.04 | 86.03 | 850 |
| 16 May 2024 | 87.34 | 87.81 | 87.04 | 87.81 | 87.80 | 1,270 |
| 15 May 2024 | 84.56 | 87.07 | 84.10 | 87.04 | 87.03 | 5,180 |
| 14 May 2024 | 83.90 | 84.52 | 82.50 | 84.52 | 84.51 | 4,920 |
| 13 May 2024 | 83.77 | 84.06 | 82.96 | 83.05 | 83.04 | 800 |
| 10 May 2024 | 82.61 | 84.44 | 82.61 | 83.15 | 83.14 | 2,150 |
| 09 May 2024 | 83.61 | 83.61 | 82.29 | 82.29 | 82.28 | 150 |
| 08 May 2024 | 84.14 | 84.28 | 84.01 | 84.25 | 84.24 | 430 |
| 07 May 2024 | 85.10 | 85.10 | 83.45 | 85.00 | 84.99 | 1,100 |
| 06 May 2024 | 82.45 | 85.27 | 82.34 | 85.27 | 85.26 | 10,740 |
| 03 May 2024 | 80.79 | 82.74 | 80.47 | 82.34 | 82.33 | 1,950 |
| 02 May 2024 | 78.45 | 79.48 | 78.16 | 79.48 | 79.47 | 11,490 |
| 30 Apr 2024 | 81.87 | 81.89 | 81.05 | 81.58 | 81.57 | 270 |
| 29 Apr 2024 | 82.62 | 82.62 | 79.93 | 80.96 | 80.95 | 2,080 |
| 26 Apr 2024 | 78.62 | 82.08 | 78.09 | 81.96 | 81.95 | 4,430 |
| 25 Apr 2024 | 73.06 | 76.96 | 73.02 | 76.96 | 76.95 | 2,360 |
| 24 Apr 2024 | 78.67 | 79.18 | 74.11 | 74.53 | 74.52 | 4,860 |
| 23 Apr 2024 | 74.75 | 77.21 | 74.75 | 76.96 | 76.95 | 9,010 |
| 22 Apr 2024 | 72.78 | 74.92 | 72.00 | 74.80 | 74.79 | 11,600 |
| 19 Apr 2024 | 78.49 | 78.70 | 71.43 | 71.46 | 71.45 | 10,110 |
| 18 Apr 2024 | 80.28 | 80.99 | 79.14 | 79.53 | 79.52 | 1,740 |
| 17 Apr 2024 | 81.81 | 82.87 | 79.38 | 80.09 | 80.08 | 1,780 |
| 16 Apr 2024 | 80.89 | 82.04 | 79.88 | 81.93 | 81.92 | 9,990 |
| 15 Apr 2024 | 82.49 | 84.50 | 81.44 | 81.44 | 81.43 | 540 |
| 12 Apr 2024 | 84.61 | 85.10 | 83.83 | 83.83 | 83.82 | 1,000 |
| 11 Apr 2024 | 81.11 | 83.73 | 80.65 | 83.73 | 83.72 | 790 |
| 10 Apr 2024 | 78.01 | 80.61 | 77.40 | 80.61 | 80.60 | 1,080 |
| 09 Apr 2024 | 80.19 | 80.30 | 76.83 | 78.29 | 78.28 | 2,030 |
| 08 Apr 2024 | 81.29 | 81.80 | 80.28 | 80.28 | 80.27 | 2,770 |
| 05 Apr 2024 | 79.99 | 81.19 | 79.69 | 81.19 | 81.18 | 3,390 |
| 04 Apr 2024 | 82.49 | 83.19 | 80.00 | 80.31 | 80.30 | 870 |
| 03 Apr 2024 | 82.75 | 83.07 | 82.02 | 82.02 | 82.01 | 610 |
| 02 Apr 2024 | 84.00 | 84.10 | 81.63 | 82.80 | 82.79 | 4,970 |
| 28 Mar 2024 | 83.51 | 84.10 | 82.66 | 83.86 | 83.85 | 970 |
| 27 Mar 2024 | 86.28 | 86.38 | 82.75 | 83.45 | 83.44 | 1,490 |
| 26 Mar 2024 | 88.14 | 88.45 | 86.77 | 86.77 | 86.76 | 1,440 |
| 25 Mar 2024 | 87.50 | 88.74 | 86.28 | 88.23 | 88.22 | 7,980 |
| 22 Mar 2024 | 84.53 | 87.63 | 84.53 | 86.99 | 86.98 | 3,620 |
| 21 Mar 2024 | 83.29 | 85.10 | 83.29 | 84.17 | 84.16 | 1,160 |
| 20 Mar 2024 | 82.15 | 82.91 | 81.46 | 82.91 | 82.90 | 4,270 |
| 19 Mar 2024 | 80.65 | 82.98 | 78.43 | 82.11 | 82.10 | 4,660 |
| 18 Mar 2024 | 82.47 | 83.80 | 81.17 | 81.17 | 81.16 | 2,320 |
| 15 Mar 2024 | 80.40 | 81.51 | 79.80 | 80.70 | 80.69 | 5,220 |
| 14 Mar 2024 | 83.00 | 83.22 | 79.88 | 80.53 | 80.52 | 1,670 |
| 13 Mar 2024 | 85.19 | 85.70 | 81.11 | 82.96 | 82.95 | 4,540 |
| 12 Mar 2024 | 80.03 | 84.64 | 79.51 | 84.36 | 84.35 | 3,460 |
| 11 Mar 2024 | 77.96 | 81.65 | 77.49 | 78.43 | 78.42 | 8,250 |
| 08 Mar 2024 | 87.03 | 88.30 | 79.35 | 79.99 | 79.98 | 17,730 |
| 07 Mar 2024 | 81.79 | 84.47 | 81.65 | 84.33 | 84.32 | 4,470 |
| 06 Mar 2024 | 79.49 | 81.99 | 79.49 | 81.99 | 81.98 | 1,350 |
| 05 Mar 2024 | 78.79 | 79.80 | 77.03 | 78.14 | 78.13 | 4,520 |
| 05 Mar 2024 | 0.004 Dividend | |||||
| 04 Mar 2024 | 76.99 | 80.59 | 76.81 | 78.20 | 78.19 | 4,010 |
| 01 Mar 2024 | 74.13 | 75.73 | 73.90 | 75.73 | 75.72 | 890 |
| 29 Feb 2024 | 71.30 | 73.48 | 71.16 | 73.48 | 73.47 | 2,020 |
| 28 Feb 2024 | 72.57 | 72.57 | 71.53 | 71.68 | 71.67 | 1,290 |
| 27 Feb 2024 | 72.89 | 73.32 | 71.77 | 72.83 | 72.82 | 19,810 |
| 26 Feb 2024 | 73.40 | 73.86 | 72.78 | 73.04 | 73.03 | 3,450 |
| 23 Feb 2024 | 74.50 | 75.56 | 72.26 | 73.10 | 73.09 | 16,290 |
| 22 Feb 2024 | 70.00 | 72.50 | 69.50 | 72.50 | 72.49 | 15,470 |
| 21 Feb 2024 | 62.67 | 63.55 | 61.45 | 62.47 | 62.46 | 8,180 |
| 20 Feb 2024 | 67.64 | 67.64 | 62.80 | 64.03 | 64.02 | 11,830 |
| *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.