Singapore markets close in 4 hours 12 minutes
Straits Times Index
3,325.42 -0.86 (-0.03%) Nikkei
39,670.02 +496.87 (+1.27%) Hang Seng
18,069.75 -3.15 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,750.20 +491.68 (+0.80%) CMC Crypto 200
1,281.34 +32.22 (+2.58%)
Petroleo Brasileiro SA Petrobras (PJXB.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:48AM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 150 |
| 24 Jun 2024 | 6.57 | 6.76 | 6.55 | 6.76 | 6.76 | 4,486 |
| 21 Jun 2024 | 6.50 | 6.57 | 6.50 | 6.57 | 6.57 | 500 |
| 20 Jun 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 19 Jun 2024 | 6.37 | 6.43 | 6.37 | 6.43 | 6.43 | 154 |
| 18 Jun 2024 | 6.28 | 6.36 | 6.28 | 6.34 | 6.34 | 1,160 |
| 17 Jun 2024 | 6.39 | 6.43 | 6.25 | 6.25 | 6.25 | 455 |
| 14 Jun 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 13 Jun 2024 | 6.57 | 6.57 | 6.46 | 6.46 | 6.46 | 310 |
| 12 Jun 2024 | 6.80 | 6.80 | 6.57 | 6.57 | 6.57 | 1,010 |
| 12 Jun 2024 | 1.043242 Dividend | |||||
| 11 Jun 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 5.76 | - |
| 10 Jun 2024 | 7.00 | 7.00 | 6.81 | 6.81 | 5.76 | 600 |
| 07 Jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 5.93 | - |
| 06 Jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 5.93 | - |
| 05 Jun 2024 | 7.05 | 7.05 | 7.02 | 7.02 | 5.95 | 100 |
| 04 Jun 2024 | 7.21 | 7.21 | 7.05 | 7.05 | 5.97 | 800 |
| 03 Jun 2024 | 6.97 | 7.21 | 6.97 | 7.21 | 6.10 | 200 |
| 31 May 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 5.87 | - |
| 30 May 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 5.87 | - |
| 29 May 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 5.87 | - |
| 28 May 2024 | 6.92 | 6.93 | 6.92 | 6.93 | 5.87 | 300 |
| 27 May 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 5.86 | - |
| 24 May 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 5.86 | 100 |
| 23 May 2024 | 6.94 | 6.98 | 6.94 | 6.98 | 5.91 | 500 |
| 22 May 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 5.87 | - |
| 21 May 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 5.87 | - |
| 20 May 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 5.87 | 70 |
| 17 May 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 5.84 | - |
| 16 May 2024 | 6.96 | 6.96 | 6.90 | 6.90 | 5.84 | 150 |
| 15 May 2024 | 7.30 | 7.30 | 6.96 | 6.96 | 5.90 | 724 |
| 14 May 2024 | 7.65 | 7.65 | 7.50 | 7.50 | 6.35 | 600 |
| 13 May 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 6.48 | - |
| 10 May 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 6.48 | - |
| 09 May 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 6.48 | - |
| 08 May 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 6.43 | - |
| 07 May 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 6.43 | - |
| 06 May 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 6.45 | - |
| 03 May 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 6.60 | - |
| 03 May 2024 | 1.776022 Dividend | |||||
| 02 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 5.10 | - |
| 30 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 5.10 | - |
| 29 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 5.10 | - |
| 26 Apr 2024 | 7.76 | 7.76 | 7.70 | 7.70 | 5.04 | 290 |
| 26 Apr 2024 | 1.150024 Dividend | |||||
| 25 Apr 2024 | 7.78 | 7.78 | 7.76 | 7.76 | 4.33 | 1,000 |
| 24 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 4.33 | - |
| 23 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 4.33 | - |
| 22 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 4.33 | 55 |
| 19 Apr 2024 | 7.38 | 7.57 | 7.38 | 7.50 | 4.18 | 1,100 |
| 18 Apr 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 4.07 | - |
| 17 Apr 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 4.03 | - |
| 16 Apr 2024 | 7.26 | 7.31 | 7.24 | 7.24 | 4.03 | 1,250 |
| 15 Apr 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 4.20 | - |
| 12 Apr 2024 | 7.51 | 7.56 | 7.51 | 7.56 | 4.21 | 540 |
| 11 Apr 2024 | 7.52 | 7.60 | 7.52 | 7.60 | 4.23 | 500 |
| 10 Apr 2024 | 7.42 | 7.52 | 7.42 | 7.52 | 4.19 | 470 |
| 09 Apr 2024 | 7.32 | 7.42 | 7.32 | 7.42 | 4.13 | 200 |
| 08 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 4.08 | - |
| 05 Apr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 4.08 | - |
| 04 Apr 2024 | 7.36 | 7.36 | 7.33 | 7.33 | 4.08 | 1,000 |
| 03 Apr 2024 | 7.41 | 7.41 | 7.36 | 7.36 | 4.10 | 200 |
| 02 Apr 2024 | 7.17 | 7.41 | 7.17 | 7.41 | 4.13 | 370 |
| 28 Mar 2024 | 7.03 | 7.17 | 7.03 | 7.17 | 3.99 | 710 |
| 27 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 3.92 | - |
| 26 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 3.92 | - |
| 25 Mar 2024 | 6.96 | 7.05 | 6.96 | 7.03 | 3.92 | 4,175 |
| 22 Mar 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 3.88 | - |
| 21 Mar 2024 | 6.90 | 6.96 | 6.90 | 6.96 | 3.88 | 1,000 |
| 20 Mar 2024 | 6.78 | 6.90 | 6.78 | 6.90 | 3.84 | 2,800 |
| 19 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 3.73 | - |
| 18 Mar 2024 | 6.97 | 6.97 | 6.70 | 6.70 | 3.73 | 175 |
| 15 Mar 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 3.88 | - |
| 14 Mar 2024 | 7.00 | 7.00 | 6.97 | 6.97 | 3.88 | 1,000 |
| 13 Mar 2024 | 6.94 | 7.09 | 6.94 | 7.09 | 3.95 | 300 |
| 12 Mar 2024 | 6.70 | 6.96 | 6.70 | 6.96 | 3.88 | 1,500 |
| 11 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 3.82 | - |
| 08 Mar 2024 | 7.73 | 7.73 | 6.85 | 6.85 | 3.82 | 5,800 |
| 07 Mar 2024 | 7.75 | 7.75 | 7.73 | 7.73 | 4.31 | 500 |
| 06 Mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 4.28 | - |
| 05 Mar 2024 | 7.75 | 7.75 | 7.71 | 7.71 | 4.29 | 1,045 |
| 04 Mar 2024 | 7.79 | 7.79 | 7.76 | 7.76 | 4.32 | 300 |
| 01 Mar 2024 | 7.72 | 7.79 | 7.72 | 7.79 | 4.34 | 600 |
| 29 Feb 2024 | 7.87 | 7.87 | 7.72 | 7.72 | 4.30 | 500 |
| 28 Feb 2024 | 8.16 | 8.16 | 8.08 | 8.08 | 4.50 | 5,040 |
| 27 Feb 2024 | 8.13 | 8.25 | 8.13 | 8.25 | 4.60 | 1,000 |
| 26 Feb 2024 | 8.03 | 8.13 | 8.03 | 8.13 | 4.53 | 2,010 |
| 23 Feb 2024 | 8.24 | 8.24 | 8.03 | 8.03 | 4.47 | 1,050 |
| 22 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 4.59 | - |
| 21 Feb 2024 | 8.15 | 8.25 | 8.15 | 8.25 | 4.59 | 300 |
| 20 Feb 2024 | 8.34 | 8.34 | 8.15 | 8.15 | 4.54 | 345 |
| 19 Feb 2024 | 8.30 | 8.34 | 8.30 | 8.34 | 4.65 | 1,000 |
| 16 Feb 2024 | 8.09 | 8.16 | 8.09 | 8.16 | 4.54 | 390 |
| 15 Feb 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 4.51 | - |
| 14 Feb 2024 | 8.10 | 8.10 | 8.00 | 8.09 | 4.51 | 3,375 |
| 13 Feb 2024 | 8.13 | 8.22 | 8.13 | 8.18 | 4.56 | 1,560 |
| 12 Feb 2024 | 8.06 | 8.15 | 8.06 | 8.15 | 4.54 | 1,570 |
| 09 Feb 2024 | 8.00 | 8.05 | 8.00 | 8.05 | 4.48 | 200 |
| 08 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 4.46 | - |
| 07 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 4.46 | - |
| *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.