Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,861.91 -619.67 (-0.98%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
PKO Bank Polski SA (P9O.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 25 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 24 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 23 Apr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 22 Apr 2024 | 13.55 | 14.02 | 13.55 | 14.02 | 14.02 | 290 |
| 19 Apr 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 18 Apr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 17 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 16 Apr 2024 | 13.63 | 13.63 | 13.31 | 13.31 | 13.31 | 190 |
| 15 Apr 2024 | 13.70 | 13.70 | 13.65 | 13.65 | 13.65 | 38 |
| 12 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 11 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 10 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 09 Apr 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 08 Apr 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 3 |
| 05 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 04 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 33 |
| 03 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 02 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 28 Mar 2024 | 13.36 | 13.87 | 13.36 | 13.87 | 13.87 | 12 |
| 27 Mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 26 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 25 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 22 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 21 Mar 2024 | 13.05 | 13.27 | 13.05 | 13.27 | 13.27 | 345 |
| 20 Mar 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 19 Mar 2024 | 12.95 | 13.05 | 12.95 | 13.05 | 13.05 | 80 |
| 18 Mar 2024 | 12.98 | 12.98 | 12.96 | 12.96 | 12.96 | 40 |
| 15 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 14 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 13 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 12 Mar 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 11 Mar 2024 | 12.24 | 12.89 | 12.24 | 12.89 | 12.89 | 200 |
| 08 Mar 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 07 Mar 2024 | 13.15 | 13.15 | 12.04 | 12.04 | 12.04 | 206 |
| 06 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 05 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 04 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 01 Mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 29 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 28 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 27 Feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 26 Feb 2024 | 12.96 | 13.26 | 12.96 | 13.17 | 13.17 | 123 |
| 23 Feb 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 22 Feb 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 21 Feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 20 Feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 19 Feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 16 Feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 15 Feb 2024 | 12.16 | 12.48 | 12.16 | 12.48 | 12.48 | 200 |
| 14 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 13 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 12 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 09 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 08 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1 |
| 07 Feb 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 4 |
| 06 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 05 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 02 Feb 2024 | 11.69 | 12.02 | 11.69 | 12.02 | 12.02 | 100 |
| 01 Feb 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 426 |
| 31 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 30 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 29 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 26 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 25 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 24 Jan 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 24 Jan 2024 | 1.28 Dividend | |||||
| 23 Jan 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 10.00 | - |
| 22 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 9.92 | - |
| 19 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 9.92 | - |
| 18 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 9.92 | - |
| 17 Jan 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 9.97 | - |
| 16 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 9.98 | - |
| 15 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 9.98 | - |
| 12 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 9.98 | - |
| 11 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 9.98 | 1 |
| 10 Jan 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 10.18 | - |
| 09 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.10 | - |
| 08 Jan 2024 | 11.56 | 11.56 | 11.30 | 11.30 | 10.02 | 14 |
| 05 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.10 | - |
| 04 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.10 | - |
| 03 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.10 | - |
| 02 Jan 2024 | 11.72 | 11.72 | 11.40 | 11.40 | 10.10 | 19 |
| 29 Dec 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 10.35 | - |
| 28 Dec 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 10.35 | - |
| 27 Dec 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 10.23 | - |
| 22 Dec 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 10.23 | - |
| 21 Dec 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 10.23 | - |
| 20 Dec 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 10.23 | - |
| 19 Dec 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 10.18 | - |
| 18 Dec 2023 | 11.48 | 11.48 | 11.31 | 11.31 | 10.03 | 100 |
| 15 Dec 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 10.21 | - |
| 14 Dec 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 10.21 | - |
| 13 Dec 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 10.21 | - |
| 12 Dec 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 10.21 | - |
| 11 Dec 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 10.21 | - |
| 08 Dec 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 10.21 | - |
| 07 Dec 2023 | 11.59 | 11.59 | 11.59 | 11.59 | 10.27 | 3 |
| 06 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 9.97 | - |
| 05 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 9.97 | - |
| *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.