Singapore markets open in 2 hours 40 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
61,929.89 -1,124.17 (-1.78%) CMC Crypto 200
1,332.86 -11.65 (-0.87%)
TripAdvisor Inc (T6A.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 60 |
| 01 Jul 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 28 Jun 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 27 Jun 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 26 Jun 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 25 Jun 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 24 Jun 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 21 Jun 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 20 Jun 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 19 Jun 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 18 Jun 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 17 Jun 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 14 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 13 Jun 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 12 Jun 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 11 Jun 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 10 Jun 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 07 Jun 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 06 Jun 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 05 Jun 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 04 Jun 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 03 Jun 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 31 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 30 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 29 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 28 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 27 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 24 May 2024 | 16.57 | 16.57 | 16.50 | 16.50 | 16.50 | 60 |
| 23 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 22 May 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 21 May 2024 | 16.86 | 16.88 | 16.86 | 16.88 | 16.88 | 50 |
| 20 May 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 17 May 2024 | 17.34 | 17.34 | 16.61 | 16.61 | 16.61 | 57 |
| 16 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 15 May 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 14 May 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 13 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 10 May 2024 | 16.98 | 17.22 | 16.80 | 16.80 | 16.80 | 355 |
| 09 May 2024 | 16.99 | 17.29 | 16.98 | 16.98 | 16.98 | 200 |
| 08 May 2024 | 23.85 | 23.85 | 20.28 | 20.28 | 20.28 | 100 |
| 07 May 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 06 May 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 03 May 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 02 May 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 30 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 29 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 26 Apr 2024 | 24.57 | 25.00 | 24.57 | 25.00 | 25.00 | 100 |
| 25 Apr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 24 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 23 Apr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 22 Apr 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 19 Apr 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 18 Apr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 17 Apr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 16 Apr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 15 Apr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 12 Apr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 11 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 10 Apr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 09 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 08 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 05 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 04 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 03 Apr 2024 | 25.78 | 25.78 | 25.51 | 25.51 | 25.51 | 25 |
| 02 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 28 Mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 27 Mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 26 Mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 25 Mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 22 Mar 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 21 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 20 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 19 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 18 Mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 15 Mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 14 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 13 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 12 Mar 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 11 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 08 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 07 Mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 06 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 05 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 04 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 01 Mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 29 Feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 28 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 27 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 26 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 23 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 22 Feb 2024 | 24.68 | 25.00 | 23.22 | 25.00 | 25.00 | 378 |
| 21 Feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 20 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 19 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 16 Feb 2024 | 25.62 | 25.62 | 25.44 | 25.44 | 25.44 | 50 |
| 15 Feb 2024 | 25.06 | 25.24 | 25.06 | 25.24 | 25.24 | 700 |
| 14 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 13 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 12 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 09 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| *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.