Singapore markets close in 7 hours 20 minutes
Straits Times Index
3,308.81 -5.24 (-0.16%) Nikkei
39,208.60 +138.92 (+0.36%) Hang Seng
19,473.67 -162.55 (-0.83%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
70,968.61 +4,719.90 (+7.12%) CMC Crypto 200
1,506.14 +151.72 (+11.18%)
Sirius XM Holdings Inc (RDO.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 500 |
| 17 May 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | - |
| 16 May 2024 | 2.7960 | 2.7960 | 2.7960 | 2.7960 | 2.7960 | - |
| 15 May 2024 | 2.9170 | 2.9170 | 2.9170 | 2.9170 | 2.9170 | - |
| 14 May 2024 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | - |
| 13 May 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 10 May 2024 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | - |
| 09 May 2024 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | - |
| 09 May 2024 | 0.0266 Dividend | |||||
| 08 May 2024 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | 2.8664 | - |
| 07 May 2024 | 2.9270 | 2.9270 | 2.9270 | 2.9270 | 2.9001 | - |
| 06 May 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8733 | - |
| 03 May 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8040 | - |
| 02 May 2024 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | 2.7951 | - |
| 30 Apr 2024 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 2.9437 | - |
| 29 Apr 2024 | 2.8190 | 2.8190 | 2.8190 | 2.8190 | 2.7931 | - |
| 26 Apr 2024 | 2.8060 | 2.8060 | 2.8060 | 2.8060 | 2.7802 | - |
| 25 Apr 2024 | 2.9270 | 2.9270 | 2.8220 | 2.8220 | 2.7961 | 500 |
| 24 Apr 2024 | 3.0110 | 3.0110 | 3.0110 | 3.0110 | 2.9833 | - |
| 23 Apr 2024 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | 2.8922 | - |
| 22 Apr 2024 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | 2.8664 | - |
| 19 Apr 2024 | 2.8490 | 2.8490 | 2.8490 | 2.8490 | 2.8228 | - |
| 18 Apr 2024 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | 2.8664 | - |
| 17 Apr 2024 | 2.9490 | 2.9490 | 2.9490 | 2.9490 | 2.9219 | - |
| 16 Apr 2024 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | 2.9645 | - |
| 15 Apr 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 2.9972 | - |
| 12 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0814 | - |
| 11 Apr 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.0765 | - |
| 10 Apr 2024 | 3.1710 | 3.2040 | 3.1710 | 3.2040 | 3.1745 | 130 |
| 09 Apr 2024 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 3.0695 | - |
| 08 Apr 2024 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 3.1924 | - |
| 05 Apr 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2489 | - |
| 04 Apr 2024 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 3.2687 | - |
| 03 Apr 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.3945 | - |
| 02 Apr 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5134 | - |
| 28 Mar 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5590 | - |
| 27 Mar 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5392 | - |
| 26 Mar 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5223 | - |
| 25 Mar 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5352 | - |
| 22 Mar 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.5709 | - |
| 21 Mar 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5025 | - |
| 20 Mar 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6174 | - |
| 19 Mar 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6303 | - |
| 18 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6660 | - |
| 15 Mar 2024 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.6888 | - |
| 14 Mar 2024 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.7690 | - |
| 13 Mar 2024 | 3.7160 | 3.7840 | 3.7160 | 3.7840 | 3.7492 | 35 |
| 12 Mar 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7631 | - |
| 11 Mar 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7472 | - |
| 08 Mar 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7591 | - |
| 07 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8047 | - |
| 06 Mar 2024 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.7670 | - |
| 05 Mar 2024 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8106 | - |
| 04 Mar 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9018 | - |
| 01 Mar 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0524 | - |
| 29 Feb 2024 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 4.0365 | - |
| 28 Feb 2024 | 4.3150 | 4.3150 | 4.2980 | 4.2980 | 4.2585 | 250 |
| 27 Feb 2024 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.2922 | - |
| 26 Feb 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3209 | - |
| 23 Feb 2024 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 4.3169 | - |
| 22 Feb 2024 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | 4.2367 | - |
| 21 Feb 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3288 | - |
| 20 Feb 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4358 | - |
| 19 Feb 2024 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4249 | - |
| 16 Feb 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3992 | - |
| 15 Feb 2024 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5468 | - |
| 14 Feb 2024 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.4002 | - |
| 13 Feb 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6023 | - |
| 12 Feb 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.4745 | - |
| 09 Feb 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5676 | - |
| 08 Feb 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6122 | - |
| 08 Feb 2024 | 0.0266 Dividend | |||||
| 07 Feb 2024 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | 4.6483 | - |
| 06 Feb 2024 | 4.7530 | 4.7530 | 4.7530 | 4.7530 | 4.6827 | - |
| 05 Feb 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.6453 | - |
| 02 Feb 2024 | 4.7780 | 4.7780 | 4.7780 | 4.7780 | 4.7074 | - |
| 01 Feb 2024 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.6226 | - |
| 31 Jan 2024 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | 4.6837 | - |
| 30 Jan 2024 | 4.8490 | 4.8490 | 4.8350 | 4.8350 | 4.7635 | 500 |
| 29 Jan 2024 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | 4.8108 | - |
| 26 Jan 2024 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | 4.8621 | - |
| 25 Jan 2024 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | 4.8887 | - |
| 24 Jan 2024 | 4.9860 | 4.9860 | 4.9860 | 4.9860 | 4.9123 | - |
| 23 Jan 2024 | 4.9280 | 4.9280 | 4.9280 | 4.9280 | 4.8552 | - |
| 22 Jan 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8867 | - |
| 19 Jan 2024 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | 4.8266 | - |
| 18 Jan 2024 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | 4.7281 | - |
| 17 Jan 2024 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | 4.6473 | - |
| 16 Jan 2024 | 4.7390 | 4.7390 | 4.7390 | 4.7390 | 4.6690 | - |
| 15 Jan 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6798 | - |
| 12 Jan 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6798 | - |
| 11 Jan 2024 | 4.8570 | 4.8570 | 4.8570 | 4.8570 | 4.7852 | - |
| 10 Jan 2024 | 4.9080 | 4.9080 | 4.9080 | 4.9080 | 4.8355 | - |
| 09 Jan 2024 | 4.9720 | 4.9720 | 4.9720 | 4.9720 | 4.8985 | - |
| 08 Jan 2024 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.8709 | - |
| 05 Jan 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8670 | - |
| 04 Jan 2024 | 4.9580 | 4.9580 | 4.9580 | 4.9580 | 4.8847 | - |
| 03 Jan 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8768 | - |
| 02 Jan 2024 | 4.9330 | 4.9330 | 4.9330 | 4.9330 | 4.8601 | - |
| 29 Dec 2023 | 4.9620 | 4.9820 | 4.9620 | 4.9820 | 4.9084 | - |
| *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.