Singapore markets close in 2 hours 14 minutes
Straits Times Index
3,320.84 -5.44 (-0.16%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,136.34 +63.44 (+0.35%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,535.25 +420.80 (+0.69%) CMC Crypto 200
1,278.79 -4.99 (-0.39%)
Tenable Holdings Inc (TE7.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 400 |
| 25 Jun 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 24 Jun 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 21 Jun 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 20 Jun 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 19 Jun 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 18 Jun 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 17 Jun 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 14 Jun 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 13 Jun 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 12 Jun 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 11 Jun 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 10 Jun 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 07 Jun 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 06 Jun 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 05 Jun 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 04 Jun 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 03 Jun 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 31 May 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 30 May 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 29 May 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 28 May 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 27 May 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 24 May 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 23 May 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 22 May 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 21 May 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 20 May 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 17 May 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 16 May 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 15 May 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 14 May 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 13 May 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 10 May 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 09 May 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 08 May 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 07 May 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 06 May 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 03 May 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 02 May 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 30 Apr 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 29 Apr 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 26 Apr 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 25 Apr 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 24 Apr 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 23 Apr 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 22 Apr 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 19 Apr 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 18 Apr 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 17 Apr 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 16 Apr 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 15 Apr 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 12 Apr 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 11 Apr 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 10 Apr 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 09 Apr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 08 Apr 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 05 Apr 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 04 Apr 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 03 Apr 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 02 Apr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 28 Mar 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 27 Mar 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 26 Mar 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 25 Mar 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 22 Mar 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 21 Mar 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 20 Mar 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 19 Mar 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| 18 Mar 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| 15 Mar 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| 14 Mar 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 13 Mar 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 12 Mar 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 11 Mar 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 08 Mar 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 07 Mar 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 06 Mar 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 05 Mar 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| 04 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 01 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 29 Feb 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 28 Feb 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 27 Feb 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 26 Feb 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 23 Feb 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 22 Feb 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 21 Feb 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 20 Feb 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 19 Feb 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 16 Feb 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 15 Feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 14 Feb 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| 13 Feb 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 12 Feb 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 09 Feb 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 08 Feb 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 07 Feb 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 06 Feb 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 05 Feb 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| *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.