Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,719.38 +384.28 (+0.57%) CMC Crypto 200
1,426.04 -2.53 (-0.18%)
ResMed Inc (RME.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:32AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 190.20 | 190.20 | 190.00 | 190.00 | 190.00 | - |
| 30 May 2024 | 189.10 | 189.10 | 188.80 | 188.80 | 188.80 | - |
| 29 May 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | - |
| 28 May 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 27 May 2024 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | - |
| 24 May 2024 | 192.45 | 196.60 | 192.45 | 196.60 | 196.60 | 25 |
| 23 May 2024 | 198.75 | 200.30 | 198.75 | 200.30 | 200.30 | - |
| 22 May 2024 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | - |
| 21 May 2024 | 200.60 | 201.10 | 200.30 | 201.10 | 201.10 | 115 |
| 20 May 2024 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | - |
| 17 May 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | - |
| 16 May 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
| 15 May 2024 | 198.65 | 198.65 | 198.65 | 198.65 | 198.65 | - |
| 14 May 2024 | 198.00 | 198.45 | 198.00 | 198.45 | 198.45 | - |
| 13 May 2024 | 197.65 | 197.65 | 197.45 | 197.45 | 197.45 | - |
| 10 May 2024 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | - |
| 09 May 2024 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | - |
| 08 May 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | - |
| 08 May 2024 | 0.48 Dividend | |||||
| 07 May 2024 | 198.15 | 198.15 | 198.15 | 198.15 | 197.67 | - |
| 06 May 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.52 | - |
| 03 May 2024 | 199.80 | 199.80 | 195.75 | 195.75 | 195.28 | - |
| 02 May 2024 | 199.85 | 199.85 | 198.05 | 198.05 | 197.57 | - |
| 30 Apr 2024 | 198.40 | 200.20 | 198.35 | 198.55 | 198.07 | 40 |
| 29 Apr 2024 | 197.05 | 200.10 | 193.90 | 200.10 | 199.62 | 435 |
| 26 Apr 2024 | 189.45 | 202.30 | 187.50 | 201.40 | 200.91 | 567 |
| 25 Apr 2024 | 172.45 | 172.45 | 172.45 | 172.45 | 172.03 | - |
| 24 Apr 2024 | 172.85 | 172.85 | 172.85 | 172.85 | 172.43 | - |
| 23 Apr 2024 | 169.85 | 169.85 | 169.85 | 169.85 | 169.44 | - |
| 22 Apr 2024 | 167.75 | 168.05 | 167.75 | 168.05 | 167.64 | 50 |
| 19 Apr 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.10 | - |
| 18 Apr 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 161.66 | - |
| 17 Apr 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 172.88 | - |
| 16 Apr 2024 | 172.10 | 172.10 | 172.05 | 172.05 | 171.63 | - |
| 15 Apr 2024 | 173.90 | 174.05 | 173.90 | 174.05 | 173.63 | - |
| 12 Apr 2024 | 176.15 | 178.55 | 176.15 | 178.55 | 178.12 | 112 |
| 11 Apr 2024 | 177.65 | 177.65 | 177.65 | 177.65 | 177.22 | - |
| 10 Apr 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 175.52 | - |
| 09 Apr 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 171.63 | - |
| 08 Apr 2024 | 173.25 | 173.55 | 173.25 | 173.55 | 173.13 | 16 |
| 05 Apr 2024 | 171.15 | 171.15 | 171.05 | 171.05 | 170.64 | - |
| 04 Apr 2024 | 171.00 | 172.65 | 170.90 | 172.65 | 172.23 | - |
| 03 Apr 2024 | 171.55 | 171.60 | 171.55 | 171.60 | 171.18 | 4 |
| 02 Apr 2024 | 175.00 | 175.30 | 175.00 | 175.30 | 174.88 | 200 |
| 28 Mar 2024 | 180.95 | 183.60 | 178.90 | 183.60 | 183.16 | 100 |
| 27 Mar 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 178.67 | - |
| 26 Mar 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 174.68 | - |
| 25 Mar 2024 | 176.95 | 176.95 | 176.95 | 176.95 | 176.52 | - |
| 22 Mar 2024 | 176.80 | 179.15 | 176.80 | 179.15 | 178.72 | - |
| 21 Mar 2024 | 175.80 | 176.05 | 175.80 | 176.05 | 175.62 | - |
| 20 Mar 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 173.33 | - |
| 19 Mar 2024 | 173.30 | 173.55 | 173.30 | 173.55 | 173.13 | 12 |
| 18 Mar 2024 | 171.90 | 171.90 | 171.80 | 171.80 | 171.38 | 11 |
| 15 Mar 2024 | 175.70 | 175.70 | 175.25 | 175.25 | 174.83 | - |
| 14 Mar 2024 | 175.05 | 175.05 | 174.50 | 174.50 | 174.08 | 195 |
| 13 Mar 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 173.93 | - |
| 12 Mar 2024 | 170.45 | 178.30 | 170.45 | 178.30 | 177.87 | 40 |
| 11 Mar 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 162.46 | - |
| 08 Mar 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 174.63 | - |
| 07 Mar 2024 | 171.65 | 173.05 | 171.65 | 173.05 | 172.63 | 250 |
| 06 Mar 2024 | 162.75 | 162.85 | 162.75 | 162.85 | 162.46 | - |
| 05 Mar 2024 | 165.50 | 165.60 | 165.50 | 165.60 | 165.20 | - |
| 04 Mar 2024 | 162.00 | 162.00 | 161.90 | 161.90 | 161.51 | - |
| 01 Mar 2024 | 159.15 | 159.15 | 159.15 | 159.15 | 158.76 | - |
| 29 Feb 2024 | 159.05 | 161.50 | 159.05 | 161.50 | 161.11 | 15 |
| 28 Feb 2024 | 167.95 | 167.95 | 163.45 | 163.45 | 163.05 | 19 |
| 27 Feb 2024 | 168.05 | 168.05 | 166.45 | 166.45 | 166.05 | 12 |
| 26 Feb 2024 | 176.15 | 176.15 | 176.15 | 176.15 | 175.72 | 17 |
| 23 Feb 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 167.99 | - |
| 22 Feb 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 165.40 | - |
| 21 Feb 2024 | 166.25 | 166.40 | 166.25 | 166.40 | 166.00 | - |
| 20 Feb 2024 | 164.70 | 164.70 | 162.80 | 162.80 | 162.41 | - |
| 19 Feb 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.25 | - |
| 16 Feb 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 166.45 | - |
| 15 Feb 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.19 | - |
| 14 Feb 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.05 | - |
| 13 Feb 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.19 | - |
| 12 Feb 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 167.64 | - |
| 09 Feb 2024 | 170.05 | 170.05 | 170.05 | 170.05 | 169.64 | - |
| 08 Feb 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 171.83 | - |
| 07 Feb 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 175.47 | 5 |
| 07 Feb 2024 | 0.48 Dividend | |||||
| 06 Feb 2024 | 177.25 | 177.25 | 177.25 | 177.25 | 176.34 | - |
| 05 Feb 2024 | 177.00 | 179.10 | 177.00 | 179.10 | 178.18 | 25 |
| 02 Feb 2024 | 177.25 | 177.25 | 177.10 | 177.10 | 176.19 | 90 |
| 01 Feb 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 174.45 | - |
| 31 Jan 2024 | 176.05 | 176.05 | 176.05 | 176.05 | 175.15 | - |
| 30 Jan 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 174.90 | - |
| 29 Jan 2024 | 171.35 | 171.35 | 171.35 | 171.35 | 170.47 | - |
| 26 Jan 2024 | 171.30 | 174.95 | 171.30 | 174.95 | 174.05 | 100 |
| 25 Jan 2024 | 170.55 | 170.55 | 170.55 | 170.55 | 169.68 | - |
| 24 Jan 2024 | 160.45 | 160.45 | 160.45 | 160.45 | 159.63 | - |
| 23 Jan 2024 | 161.25 | 161.25 | 161.25 | 161.25 | 160.42 | - |
| 22 Jan 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 157.34 | - |
| 19 Jan 2024 | 158.00 | 162.00 | 157.40 | 157.40 | 156.59 | 15 |
| 18 Jan 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 152.86 | - |
| 17 Jan 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 154.80 | - |
| 16 Jan 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 154.40 | - |
| 15 Jan 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.19 | - |
| 12 Jan 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.19 | - |
| *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.