Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,317.99 +10.98 (+0.21%) Dow
39,447.81 -223.23 (-0.56%) Nasdaq
16,924.22 +122.68 (+0.73%) Bitcoin USD
67,944.05 -1,828.56 (-2.62%) CMC Crypto 200
1,471.79 -30.88 (-2.05%)
Rakuten Group Inc (RAK.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 4.5695 | 4.5695 | 4.5695 | 4.5695 | 4.5695 | 50 |
| 22 May 2024 | 4.5585 | 4.5585 | 4.5585 | 4.5585 | 4.5585 | - |
| 21 May 2024 | 4.6195 | 4.6195 | 4.6195 | 4.6195 | 4.6195 | - |
| 20 May 2024 | 4.7705 | 4.7705 | 4.7705 | 4.7705 | 4.7705 | - |
| 17 May 2024 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | - |
| 16 May 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | - |
| 15 May 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | - |
| 14 May 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | - |
| 13 May 2024 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | - |
| 10 May 2024 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | - |
| 09 May 2024 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | - |
| 08 May 2024 | 4.7295 | 4.7295 | 4.7295 | 4.7295 | 4.7295 | - |
| 07 May 2024 | 4.7505 | 4.7505 | 4.7505 | 4.7505 | 4.7505 | - |
| 06 May 2024 | 4.5005 | 4.5005 | 4.5005 | 4.5005 | 4.5005 | - |
| 03 May 2024 | 4.5385 | 4.5385 | 4.5385 | 4.5385 | 4.5385 | - |
| 02 May 2024 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | - |
| 30 Apr 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| 29 Apr 2024 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | - |
| 26 Apr 2024 | 4.3385 | 4.3385 | 4.3385 | 4.3385 | 4.3385 | - |
| 25 Apr 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | - |
| 24 Apr 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | - |
| 23 Apr 2024 | 4.5365 | 4.5365 | 4.5365 | 4.5365 | 4.5365 | - |
| 22 Apr 2024 | 4.5675 | 4.5675 | 4.5675 | 4.5675 | 4.5675 | - |
| 19 Apr 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | - |
| 18 Apr 2024 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | - |
| 17 Apr 2024 | 4.8295 | 4.8295 | 4.8295 | 4.8295 | 4.8295 | - |
| 16 Apr 2024 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | - |
| 15 Apr 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| 12 Apr 2024 | 5.2730 | 5.2730 | 5.2730 | 5.2730 | 5.2730 | - |
| 11 Apr 2024 | 5.2960 | 5.2960 | 5.2960 | 5.2960 | 5.2960 | - |
| 10 Apr 2024 | 5.3770 | 5.3770 | 5.3770 | 5.3770 | 5.3770 | - |
| 09 Apr 2024 | 5.3960 | 5.3960 | 5.3960 | 5.3960 | 5.3960 | - |
| 08 Apr 2024 | 5.3090 | 5.3090 | 5.3090 | 5.3090 | 5.3090 | - |
| 05 Apr 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| 04 Apr 2024 | 5.1680 | 5.1680 | 5.1680 | 5.1680 | 5.1680 | - |
| 03 Apr 2024 | 5.1740 | 5.1740 | 5.1740 | 5.1740 | 5.1740 | - |
| 02 Apr 2024 | 5.1280 | 5.1280 | 5.1280 | 5.1280 | 5.1280 | - |
| 28 Mar 2024 | 5.1860 | 5.1860 | 5.1860 | 5.1860 | 5.1860 | - |
| 27 Mar 2024 | 5.2220 | 5.2220 | 5.2220 | 5.2220 | 5.2220 | - |
| 26 Mar 2024 | 5.3120 | 5.3120 | 5.3120 | 5.3120 | 5.3120 | - |
| 25 Mar 2024 | 5.3540 | 5.3540 | 5.3540 | 5.3540 | 5.3540 | - |
| 22 Mar 2024 | 5.2320 | 5.2320 | 5.2320 | 5.2320 | 5.2320 | - |
| 21 Mar 2024 | 5.2380 | 5.2380 | 5.2380 | 5.2380 | 5.2380 | - |
| 20 Mar 2024 | 5.0960 | 5.0960 | 5.0960 | 5.0960 | 5.0960 | - |
| 19 Mar 2024 | 5.1520 | 5.2480 | 5.1520 | 5.2480 | 5.2480 | 50 |
| 18 Mar 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| 15 Mar 2024 | 4.8140 | 4.8140 | 4.8140 | 4.8140 | 4.8140 | - |
| 14 Mar 2024 | 4.9030 | 4.9030 | 4.9030 | 4.9030 | 4.9030 | - |
| 13 Mar 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 12 Mar 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 11 Mar 2024 | 5.0960 | 5.0960 | 5.0960 | 5.0960 | 5.0960 | - |
| 08 Mar 2024 | 5.0540 | 5.0540 | 5.0540 | 5.0540 | 5.0540 | - |
| 07 Mar 2024 | 5.1420 | 5.1420 | 5.1420 | 5.1420 | 5.1420 | - |
| 06 Mar 2024 | 4.9720 | 4.9720 | 4.9720 | 4.9720 | 4.9720 | - |
| 05 Mar 2024 | 4.9980 | 4.9980 | 4.9980 | 4.9980 | 4.9980 | - |
| 04 Mar 2024 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | - |
| 01 Mar 2024 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | - |
| 29 Feb 2024 | 5.0000 | 5.0000 | 4.9920 | 4.9920 | 4.9920 | 2 |
| 28 Feb 2024 | 4.7880 | 4.7880 | 4.7880 | 4.7880 | 4.7880 | - |
| 27 Feb 2024 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | - |
| 26 Feb 2024 | 4.7970 | 4.7970 | 4.7970 | 4.7970 | 4.7970 | - |
| 23 Feb 2024 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | - |
| 22 Feb 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
| 21 Feb 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 20 Feb 2024 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
| 19 Feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 16 Feb 2024 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | - |
| 15 Feb 2024 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | - |
| 14 Feb 2024 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | - |
| 13 Feb 2024 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | - |
| 12 Feb 2024 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | - |
| 09 Feb 2024 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | - |
| 08 Feb 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | - |
| 07 Feb 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
| 06 Feb 2024 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | - |
| 05 Feb 2024 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | - |
| 02 Feb 2024 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | - |
| 01 Feb 2024 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | - |
| 31 Jan 2024 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | - |
| 30 Jan 2024 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| 29 Jan 2024 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | - |
| 26 Jan 2024 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | - |
| 25 Jan 2024 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | - |
| 24 Jan 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | - |
| 23 Jan 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
| 22 Jan 2024 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | - |
| 19 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 18 Jan 2024 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | - |
| 17 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 16 Jan 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | - |
| 15 Jan 2024 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | - |
| 12 Jan 2024 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | - |
| 11 Jan 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
| 10 Jan 2024 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | - |
| 09 Jan 2024 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | - |
| 08 Jan 2024 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | - |
| 05 Jan 2024 | 4.0410 | 4.0410 | 4.0410 | 4.0410 | 4.0410 | - |
| 04 Jan 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
| 03 Jan 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| 02 Jan 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| *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.