Singapore markets close in 5 hours 1 minute
Straits Times Index
3,436.09 +20.58 (+0.60%) Nikkei
40,761.40 +180.64 (+0.45%) Hang Seng
17,984.72 +6.15 (+0.03%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
59,071.87 -1,838.16 (-3.02%) CMC Crypto 200
1,236.66 -98.26 (-7.36%)
Schroders PLC (PYXB.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:19AM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | - |
| 02 Jul 2024 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | - |
| 01 Jul 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
| 28 Jun 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| 27 Jun 2024 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | - |
| 26 Jun 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| 25 Jun 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| 24 Jun 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| 21 Jun 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| 20 Jun 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| 19 Jun 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| 18 Jun 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| 17 Jun 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| 14 Jun 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | - |
| 13 Jun 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | - |
| 12 Jun 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 11 Jun 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| 10 Jun 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
| 07 Jun 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
| 06 Jun 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
| 05 Jun 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
| 04 Jun 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
| 03 Jun 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 31 May 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 30 May 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 29 May 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 28 May 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 27 May 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| 24 May 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| 23 May 2024 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
| 22 May 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
| 21 May 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| 20 May 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| 17 May 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| 16 May 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| 15 May 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| 14 May 2024 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | - |
| 13 May 2024 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | - |
| 10 May 2024 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | - |
| 09 May 2024 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | - |
| 08 May 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 07 May 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 06 May 2024 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | - |
| 03 May 2024 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | - |
| 02 May 2024 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | - |
| 30 Apr 2024 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
| 29 Apr 2024 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | - |
| 26 Apr 2024 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | - |
| 25 Apr 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| 24 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 23 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 22 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 19 Apr 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| 18 Apr 2024 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
| 17 Apr 2024 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
| 16 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 15 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 12 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 11 Apr 2024 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
| 10 Apr 2024 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
| 09 Apr 2024 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
| 08 Apr 2024 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
| 05 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 04 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 03 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 02 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 28 Mar 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| 27 Mar 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| 26 Mar 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| 25 Mar 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| 22 Mar 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| 21 Mar 2024 | 4.3710 | 4.3710 | 4.3710 | 4.3710 | 4.3710 | - |
| 21 Mar 2024 | 0.15 Dividend | |||||
| 20 Mar 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.3940 | - |
| 19 Mar 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.4191 | - |
| 18 Mar 2024 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 4.4607 | - |
| 15 Mar 2024 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 4.4607 | - |
| 14 Mar 2024 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 4.4607 | - |
| 13 Mar 2024 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 4.4607 | - |
| 12 Mar 2024 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 4.4607 | - |
| 11 Mar 2024 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 4.4607 | - |
| 08 Mar 2024 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 4.4607 | - |
| 07 Mar 2024 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 4.4607 | - |
| 06 Mar 2024 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 4.4607 | - |
| 05 Mar 2024 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 4.4607 | - |
| 04 Mar 2024 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 4.4607 | - |
| 01 Mar 2024 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 4.4607 | - |
| 29 Feb 2024 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 4.4607 | - |
| 28 Feb 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.4791 | - |
| 27 Feb 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.4791 | - |
| 26 Feb 2024 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | 4.5884 | - |
| 23 Feb 2024 | 4.7820 | 4.7820 | 4.7820 | 4.7820 | 4.6241 | - |
| 22 Feb 2024 | 4.7820 | 4.7820 | 4.7820 | 4.7820 | 4.6241 | - |
| 21 Feb 2024 | 4.7820 | 4.7820 | 4.7820 | 4.7820 | 4.6241 | - |
| 20 Feb 2024 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | 4.6270 | - |
| 19 Feb 2024 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | 4.6270 | - |
| 16 Feb 2024 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 4.5632 | - |
| 15 Feb 2024 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 4.5632 | - |
| 14 Feb 2024 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 4.5632 | - |
| 13 Feb 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.5835 | - |
| *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.