Singapore markets close in 1 hour 12 minutes
Straits Times Index
3,342.72 +11.02 (+0.33%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,704.62 -385.31 (-2.13%) FTSE 100
8,215.73 -9.60 (-0.12%) Bitcoin USD
60,781.14 -896.42 (-1.45%) CMC Crypto 200
1,264.58 -1.57 (-0.12%)
Block Inc (SQ3.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 14 |
| 26 Jun 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 25 Jun 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 24 Jun 2024 | 58.77 | 60.02 | 58.77 | 60.02 | 60.02 | 14 |
| 21 Jun 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| 20 Jun 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 6 |
| 19 Jun 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| 18 Jun 2024 | 58.03 | 58.03 | 57.91 | 57.91 | 57.91 | 10 |
| 17 Jun 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 14 Jun 2024 | 58.47 | 58.47 | 58.03 | 58.03 | 58.03 | 5 |
| 13 Jun 2024 | 60.00 | 60.00 | 58.60 | 58.60 | 58.60 | 20 |
| 12 Jun 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 11 Jun 2024 | 60.05 | 60.05 | 59.10 | 59.10 | 59.10 | 10 |
| 10 Jun 2024 | 60.61 | 60.61 | 60.28 | 60.28 | 60.28 | 1 |
| 07 Jun 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 06 Jun 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 05 Jun 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 04 Jun 2024 | 58.91 | 59.56 | 58.91 | 59.56 | 59.56 | 40 |
| 03 Jun 2024 | 58.80 | 59.31 | 58.80 | 58.91 | 58.91 | 28 |
| 31 May 2024 | 59.89 | 59.89 | 58.53 | 58.53 | 58.53 | 15 |
| 30 May 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 29 May 2024 | 60.28 | 60.37 | 60.28 | 60.37 | 60.37 | 1 |
| 28 May 2024 | 60.91 | 60.91 | 60.13 | 60.13 | 60.13 | 16 |
| 27 May 2024 | 61.37 | 61.37 | 60.91 | 60.91 | 60.91 | 40 |
| 24 May 2024 | 62.09 | 62.09 | 61.72 | 61.72 | 61.72 | 7 |
| 23 May 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 22 May 2024 | 66.22 | 66.22 | 65.65 | 65.65 | 65.65 | 55 |
| 21 May 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
| 20 May 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 17 May 2024 | 66.09 | 66.72 | 66.09 | 66.72 | 66.72 | 34 |
| 16 May 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 15 May 2024 | 65.63 | 66.09 | 65.63 | 66.09 | 66.09 | 100 |
| 14 May 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 13 May 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| 10 May 2024 | 67.78 | 67.78 | 67.76 | 67.76 | 67.76 | 85 |
| 09 May 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 08 May 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 07 May 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| 06 May 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| 03 May 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| 02 May 2024 | 64.15 | 65.64 | 63.76 | 65.64 | 65.64 | 75 |
| 30 Apr 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
| 29 Apr 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
| 26 Apr 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
| 25 Apr 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
| 24 Apr 2024 | 70.74 | 70.74 | 69.10 | 69.10 | 69.10 | 8 |
| 23 Apr 2024 | 67.12 | 68.00 | 67.12 | 68.00 | 68.00 | 72 |
| 22 Apr 2024 | 66.31 | 66.67 | 66.31 | 66.67 | 66.67 | 9 |
| 19 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 18 Apr 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 17 Apr 2024 | 69.09 | 69.09 | 68.35 | 68.35 | 68.35 | 28 |
| 16 Apr 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
| 15 Apr 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
| 12 Apr 2024 | 74.41 | 74.41 | 71.98 | 71.98 | 71.98 | 171 |
| 11 Apr 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| 10 Apr 2024 | 73.41 | 73.41 | 72.77 | 72.77 | 72.77 | 20 |
| 09 Apr 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
| 08 Apr 2024 | 70.86 | 72.21 | 70.86 | 72.21 | 72.21 | 48 |
| 05 Apr 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
| 04 Apr 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
| 03 Apr 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
| 02 Apr 2024 | 77.29 | 77.29 | 72.28 | 72.28 | 72.28 | 70 |
| 28 Mar 2024 | 77.03 | 77.32 | 77.03 | 77.32 | 77.32 | 10 |
| 27 Mar 2024 | 78.05 | 78.05 | 76.26 | 76.26 | 76.26 | 19 |
| 26 Mar 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
| 25 Mar 2024 | 75.33 | 75.82 | 75.33 | 75.82 | 75.82 | 7 |
| 22 Mar 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
| 21 Mar 2024 | 75.24 | 77.89 | 75.24 | 77.06 | 77.06 | 270 |
| 20 Mar 2024 | 72.99 | 74.63 | 72.99 | 74.63 | 74.63 | 70 |
| 19 Mar 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
| 18 Mar 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
| 15 Mar 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
| 14 Mar 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
| 13 Mar 2024 | 74.88 | 78.12 | 74.88 | 78.12 | 78.12 | 8 |
| 12 Mar 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
| 11 Mar 2024 | 74.29 | 74.83 | 74.29 | 74.83 | 74.83 | 134 |
| 08 Mar 2024 | 70.13 | 74.59 | 70.13 | 74.59 | 74.59 | 13 |
| 07 Mar 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
| 06 Mar 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
| 05 Mar 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| 04 Mar 2024 | 73.33 | 73.33 | 70.95 | 70.95 | 70.95 | 30 |
| 01 Mar 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
| 29 Feb 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| 28 Feb 2024 | 71.61 | 71.61 | 71.37 | 71.37 | 71.37 | 5 |
| 27 Feb 2024 | 69.00 | 69.00 | 68.60 | 68.60 | 68.60 | 31 |
| 26 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 23 Feb 2024 | 70.32 | 75.55 | 70.32 | 75.19 | 75.19 | 342 |
| 22 Feb 2024 | 60.62 | 62.92 | 60.62 | 62.92 | 62.92 | 65 |
| 21 Feb 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 20 Feb 2024 | 60.80 | 60.80 | 59.93 | 59.93 | 59.93 | 239 |
| 19 Feb 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| 16 Feb 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| 15 Feb 2024 | 62.90 | 63.90 | 62.90 | 63.90 | 63.90 | 75 |
| 14 Feb 2024 | 61.11 | 62.61 | 61.11 | 62.61 | 62.61 | 2 |
| 13 Feb 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 12 Feb 2024 | 61.80 | 64.21 | 61.80 | 64.21 | 64.21 | 50 |
| 09 Feb 2024 | 63.67 | 64.19 | 63.67 | 64.19 | 64.19 | 46 |
| 08 Feb 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 07 Feb 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 06 Feb 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| *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.