Singapore markets close in 1 hour 58 minutes
Straits Times Index
3,335.03 -8.32 (-0.25%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,744.07 +27.60 (+0.16%) FTSE 100
8,179.68 0.00 (0.00%) Bitcoin USD
61,535.58 +846.54 (+1.39%) CMC Crypto 200
1,282.95 -0.87 (-0.07%)
Steel Dynamics Inc (SD5.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | 22 |
| 28 Jun 2024 | 0.46 Dividend | |||||
| 27 Jun 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 114.92 | - |
| 26 Jun 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 113.90 | - |
| 25 Jun 2024 | 116.52 | 118.44 | 116.52 | 118.44 | 117.97 | 22 |
| 24 Jun 2024 | 118.62 | 118.62 | 118.62 | 118.62 | 118.15 | - |
| 21 Jun 2024 | 116.16 | 116.16 | 116.16 | 116.16 | 115.70 | - |
| 20 Jun 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 114.98 | - |
| 19 Jun 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 114.84 | - |
| 18 Jun 2024 | 116.86 | 116.86 | 116.86 | 116.86 | 116.39 | - |
| 17 Jun 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.16 | - |
| 14 Jun 2024 | 112.06 | 112.06 | 112.06 | 112.06 | 111.61 | - |
| 13 Jun 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.32 | - |
| 12 Jun 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 111.57 | - |
| 11 Jun 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.25 | - |
| 10 Jun 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.12 | - |
| 07 Jun 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 116.27 | - |
| 06 Jun 2024 | 115.66 | 115.66 | 115.66 | 115.66 | 115.20 | - |
| 05 Jun 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.44 | - |
| 04 Jun 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 119.94 | - |
| 03 Jun 2024 | 122.26 | 122.26 | 122.26 | 122.26 | 121.77 | - |
| 31 May 2024 | 122.04 | 122.04 | 122.04 | 122.04 | 121.55 | - |
| 30 May 2024 | 120.52 | 120.52 | 120.52 | 120.52 | 120.04 | - |
| 29 May 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.83 | - |
| 28 May 2024 | 121.48 | 121.48 | 121.48 | 121.48 | 121.00 | - |
| 27 May 2024 | 121.66 | 121.66 | 121.66 | 121.66 | 121.17 | - |
| 24 May 2024 | 122.42 | 122.42 | 122.42 | 122.42 | 121.93 | - |
| 23 May 2024 | 121.74 | 121.74 | 121.74 | 121.74 | 121.25 | - |
| 22 May 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.05 | - |
| 21 May 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 120.86 | - |
| 20 May 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.47 | - |
| 17 May 2024 | 122.92 | 122.92 | 122.92 | 122.92 | 122.43 | - |
| 16 May 2024 | 124.56 | 124.56 | 124.56 | 124.56 | 124.06 | - |
| 15 May 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 122.97 | - |
| 14 May 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.21 | - |
| 13 May 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 123.70 | - |
| 10 May 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.35 | - |
| 09 May 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 119.88 | - |
| 08 May 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.71 | - |
| 07 May 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.43 | - |
| 06 May 2024 | 124.54 | 124.54 | 124.54 | 124.54 | 124.04 | - |
| 03 May 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.20 | - |
| 02 May 2024 | 119.96 | 119.96 | 119.96 | 119.96 | 119.48 | - |
| 30 Apr 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.30 | - |
| 29 Apr 2024 | 123.82 | 123.82 | 123.82 | 123.82 | 123.33 | - |
| 26 Apr 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 121.85 | - |
| 25 Apr 2024 | 119.52 | 119.52 | 119.52 | 119.52 | 119.04 | - |
| 24 Apr 2024 | 126.74 | 126.74 | 126.74 | 126.74 | 126.23 | - |
| 23 Apr 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.11 | - |
| 22 Apr 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 126.83 | - |
| 19 Apr 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.70 | - |
| 18 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.49 | - |
| 17 Apr 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 129.88 | - |
| 16 Apr 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 130.86 | - |
| 15 Apr 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.38 | - |
| 12 Apr 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 132.79 | - |
| 11 Apr 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.77 | - |
| 10 Apr 2024 | 133.90 | 134.68 | 133.90 | 134.68 | 134.14 | 12 |
| 09 Apr 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 134.96 | - |
| 08 Apr 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 133.98 | - |
| 05 Apr 2024 | 134.24 | 134.24 | 134.24 | 134.24 | 133.70 | - |
| 04 Apr 2024 | 135.02 | 135.02 | 135.02 | 135.02 | 134.48 | - |
| 03 Apr 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 135.22 | - |
| 02 Apr 2024 | 137.56 | 137.56 | 137.56 | 137.56 | 137.01 | - |
| 28 Mar 2024 | 134.48 | 134.48 | 134.48 | 134.48 | 133.94 | - |
| 27 Mar 2024 | 132.64 | 135.14 | 132.64 | 135.14 | 134.60 | 7 |
| 27 Mar 2024 | 0.46 Dividend | |||||
| 26 Mar 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 130.68 | - |
| 25 Mar 2024 | 131.64 | 131.64 | 131.64 | 131.64 | 130.66 | - |
| 22 Mar 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 130.52 | - |
| 21 Mar 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 128.12 | - |
| 20 Mar 2024 | 127.84 | 127.84 | 127.84 | 127.84 | 126.89 | - |
| 19 Mar 2024 | 127.02 | 127.02 | 127.02 | 127.02 | 126.07 | - |
| 18 Mar 2024 | 125.14 | 127.44 | 125.14 | 127.44 | 126.49 | 10 |
| 15 Mar 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 118.91 | - |
| 14 Mar 2024 | 120.94 | 120.94 | 120.94 | 120.94 | 120.04 | - |
| 13 Mar 2024 | 118.58 | 118.58 | 118.58 | 118.58 | 117.69 | - |
| 12 Mar 2024 | 117.42 | 117.42 | 117.42 | 117.42 | 116.54 | - |
| 11 Mar 2024 | 118.94 | 118.94 | 118.14 | 118.14 | 117.26 | 20 |
| 08 Mar 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 118.89 | - |
| 07 Mar 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.00 | - |
| 06 Mar 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 116.34 | - |
| 05 Mar 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 117.83 | - |
| 04 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.09 | - |
| 01 Mar 2024 | 122.68 | 126.32 | 122.68 | 126.32 | 125.38 | 20 |
| 29 Feb 2024 | 121.04 | 121.04 | 121.04 | 121.04 | 120.14 | - |
| 28 Feb 2024 | 121.52 | 121.52 | 121.52 | 121.52 | 120.61 | - |
| 27 Feb 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 119.40 | - |
| 26 Feb 2024 | 116.04 | 116.04 | 116.04 | 116.04 | 115.17 | - |
| 23 Feb 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 113.31 | - |
| 22 Feb 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.14 | - |
| 21 Feb 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 111.38 | - |
| 20 Feb 2024 | 113.24 | 113.24 | 113.24 | 113.24 | 112.39 | - |
| 19 Feb 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 112.47 | - |
| 16 Feb 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 113.31 | - |
| 15 Feb 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 109.69 | - |
| 14 Feb 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 108.58 | - |
| 13 Feb 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 112.95 | - |
| 12 Feb 2024 | 114.62 | 114.62 | 114.62 | 114.62 | 113.76 | - |
| 09 Feb 2024 | 114.68 | 114.68 | 114.68 | 114.68 | 113.82 | - |
| *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.