Singapore markets close in 7 hours
Straits Times Index
3,250.80 -13.73 (-0.42%) Nikkei
38,303.24 +100.87 (+0.26%) Hang Seng
18,407.77 +93.91 (+0.51%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,523.05 -1,016.71 (-1.63%) CMC Crypto 200
1,308.89 +14.22 (+1.10%)
Scanfil Oyj (S0A.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 60 |
| 07 May 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 06 May 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 03 May 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 02 May 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 30 Apr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 29 Apr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 26 Apr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 26 Apr 2024 | 0.23 Dividend | |||||
| 25 Apr 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.64 | - |
| 24 Apr 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.71 | - |
| 23 Apr 2024 | 8.01 | 8.01 | 7.94 | 7.94 | 7.71 | 60 |
| 22 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.79 | - |
| 19 Apr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.82 | - |
| 18 Apr 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 7.97 | - |
| 17 Apr 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.03 | - |
| 16 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.09 | - |
| 15 Apr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.17 | - |
| 12 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.20 | - |
| 11 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.20 | - |
| 10 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.20 | - |
| 09 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.20 | - |
| 08 Apr 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.14 | - |
| 05 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.09 | - |
| 04 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.09 | - |
| 03 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.09 | - |
| 02 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.09 | - |
| 28 Mar 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.09 | - |
| 27 Mar 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.09 | - |
| 26 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.03 | - |
| 25 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.03 | - |
| 22 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.03 | - |
| 21 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.03 | - |
| 20 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.03 | - |
| 19 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.03 | - |
| 18 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.03 | - |
| 15 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.03 | - |
| 14 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.81 | - |
| 13 Mar 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.79 | - |
| 12 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.77 | - |
| 11 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.77 | - |
| 08 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.77 | - |
| 07 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.77 | - |
| 06 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.77 | - |
| 05 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.77 | - |
| 04 Mar 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 7.90 | - |
| 01 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.72 | - |
| 29 Feb 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.66 | - |
| 28 Feb 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.66 | - |
| 27 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.57 | - |
| 26 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.57 | - |
| 23 Feb 2024 | 7.73 | 7.80 | 7.73 | 7.80 | 7.57 | 200 |
| 22 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.39 | - |
| 21 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.39 | - |
| 20 Feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.36 | - |
| 19 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.20 | - |
| 16 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.20 | - |
| 15 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.20 | - |
| 14 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.20 | - |
| 13 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.29 | - |
| 12 Feb 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.32 | - |
| 09 Feb 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.32 | - |
| 08 Feb 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.22 | - |
| 07 Feb 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.22 | - |
| 06 Feb 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.22 | - |
| 05 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.20 | - |
| 02 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.20 | - |
| 01 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.13 | - |
| 31 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.07 | - |
| 30 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.07 | - |
| 29 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.07 | - |
| 26 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.07 | - |
| 25 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.07 | - |
| 24 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.07 | - |
| 23 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.07 | - |
| 22 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.07 | - |
| 19 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.07 | - |
| 18 Jan 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.10 | - |
| 17 Jan 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.16 | - |
| 16 Jan 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.26 | - |
| 15 Jan 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.26 | - |
| 12 Jan 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.26 | - |
| 11 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.38 | - |
| 10 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.38 | - |
| 09 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.38 | - |
| 08 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.38 | - |
| 05 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.38 | - |
| 04 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.38 | - |
| 03 Jan 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.48 | - |
| 02 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.49 | - |
| 29 Dec 2023 | 7.53 | 7.68 | 7.53 | 7.68 | 7.46 | - |
| 28 Dec 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 7.31 | - |
| 27 Dec 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 7.31 | - |
| 22 Dec 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 7.31 | - |
| 21 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.39 | - |
| 20 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.39 | - |
| 19 Dec 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.38 | - |
| 18 Dec 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.38 | - |
| 15 Dec 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.38 | - |
| 14 Dec 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.38 | - |
| *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.