Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,395.73 -1,707.62 (-2.94%) CMC Crypto 200
1,169.07 -39.62 (-3.28%)
Regions Financial Corp (RN7.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 250 |
| 04 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 03 Jul 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 02 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 01 Jul 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 28 Jun 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 27 Jun 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 26 Jun 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 25 Jun 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 24 Jun 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 21 Jun 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 20 Jun 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 19 Jun 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 18 Jun 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 17 Jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 14 Jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 13 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 12 Jun 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 11 Jun 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 10 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 07 Jun 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 06 Jun 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 05 Jun 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 04 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 03 Jun 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 03 Jun 2024 | 0.24 Dividend | |||||
| 31 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.96 | - |
| 30 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.57 | - |
| 29 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.96 | - |
| 28 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.06 | - |
| 27 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.06 | - |
| 24 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.96 | - |
| 23 May 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.45 | - |
| 22 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | - |
| 21 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | - |
| 20 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.04 | - |
| 17 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
| 16 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.04 | - |
| 15 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.04 | - |
| 14 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
| 13 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.85 | - |
| 10 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.85 | - |
| 09 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | - |
| 08 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | - |
| 07 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.85 | - |
| 06 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.85 | - |
| 03 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.85 | - |
| 02 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.65 | - |
| 30 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.85 | - |
| 29 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | - |
| 26 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | - |
| 25 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
| 24 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.55 | - |
| 23 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.45 | - |
| 22 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.26 | - |
| 19 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.16 | - |
| 18 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.16 | - |
| 17 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.16 | - |
| 16 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.55 | - |
| 15 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.55 | - |
| 12 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.55 | - |
| 11 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | - |
| 10 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.54 | - |
| 09 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.24 | - |
| 08 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.04 | - |
| 05 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
| 04 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.14 | - |
| 03 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.34 | - |
| 02 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.54 | - |
| 28 Mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.55 | - |
| 27 Mar 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 17.91 | - |
| 26 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.87 | - |
| 25 Mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.80 | - |
| 22 Mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.05 | - |
| 21 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.58 | - |
| 20 Mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.28 | - |
| 19 Mar 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.15 | - |
| 18 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.22 | - |
| 15 Mar 2024 | 17.08 | 17.28 | 17.08 | 17.28 | 17.04 | 250 |
| 14 Mar 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.25 | - |
| 13 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.20 | - |
| 12 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.40 | - |
| 11 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.46 | - |
| 08 Mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.34 | - |
| 07 Mar 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.19 | - |
| 06 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.43 | - |
| 05 Mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 16.98 | - |
| 04 Mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.62 | - |
| 01 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.76 | - |
| 29 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.42 | - |
| 29 Feb 2024 | 0.24 Dividend | |||||
| 28 Feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.42 | - |
| 27 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.07 | - |
| 26 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.15 | - |
| 23 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.14 | - |
| 22 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.24 | - |
| 21 Feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.30 | - |
| 20 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.39 | - |
| 19 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.42 | - |
| 16 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.48 | - |
| *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.