Singapore markets open in 7 hours 28 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,397.12 +895.49 (+1.41%) CMC Crypto 200
1,336.12 +59.14 (+4.63%)
Smiths Group PLC (QS2A.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 02 May 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 30 Apr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 29 Apr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 26 Apr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 25 Apr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 24 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 23 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 22 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 19 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 18 Apr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 17 Apr 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 16 Apr 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 15 Apr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 12 Apr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 11 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 10 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 09 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 08 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 05 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 04 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 04 Apr 2024 | 0.1355 Dividend | |||||
| 03 Apr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.35 | - |
| 02 Apr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.35 | - |
| 28 Mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.48 | - |
| 27 Mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.49 | - |
| 26 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.40 | - |
| 25 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.40 | - |
| 22 Mar 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.13 | - |
| 21 Mar 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.13 | - |
| 20 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.12 | - |
| 19 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.12 | - |
| 18 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.12 | - |
| 15 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.12 | - |
| 14 Mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.21 | - |
| 13 Mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.21 | - |
| 12 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.96 | - |
| 11 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.96 | - |
| 08 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.96 | - |
| 07 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.96 | - |
| 06 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.96 | - |
| 05 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.96 | - |
| 04 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.96 | - |
| 01 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.96 | - |
| 29 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.96 | - |
| 28 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | - |
| 27 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | - |
| 26 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | - |
| 23 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | - |
| 22 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | - |
| 21 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | - |
| 20 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | - |
| 19 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | - |
| 16 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.78 | - |
| 15 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.78 | - |
| 14 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.78 | - |
| 13 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.05 | - |
| 12 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.05 | - |
| 09 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.05 | - |
| 08 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.05 | - |
| 07 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.05 | - |
| 06 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.05 | - |
| 05 Feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.19 | - |
| 02 Feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.19 | - |
| 01 Feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.19 | - |
| 31 Jan 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.40 | - |
| 30 Jan 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.40 | - |
| 29 Jan 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.40 | - |
| 26 Jan 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.40 | - |
| 25 Jan 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.40 | - |
| 24 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.51 | - |
| 23 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.51 | - |
| 22 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.51 | - |
| 19 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.51 | - |
| 18 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.51 | - |
| 17 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.51 | - |
| 16 Jan 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.67 | - |
| 15 Jan 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.78 | - |
| 12 Jan 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.78 | - |
| 11 Jan 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.82 | - |
| 10 Jan 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.82 | - |
| 09 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.86 | - |
| 08 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.86 | - |
| 05 Jan 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.02 | - |
| 04 Jan 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.02 | - |
| 03 Jan 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.11 | - |
| 02 Jan 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.25 | - |
| 29 Dec 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 20.25 | - |
| 28 Dec 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 20.25 | - |
| 27 Dec 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 20.25 | - |
| 22 Dec 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.04 | - |
| 21 Dec 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 19.97 | - |
| 20 Dec 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 19.97 | - |
| 19 Dec 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 19.97 | - |
| 18 Dec 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 19.97 | - |
| 15 Dec 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 19.97 | - |
| 14 Dec 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.84 | - |
| 13 Dec 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 19.68 | - |
| 12 Dec 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.59 | - |
| 11 Dec 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 19.29 | - |
| *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.