Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
61,485.09 -2,003.05 (-3.15%) CMC Crypto 200
885.54 0.00 (0.00%)
Taiheiyo Cement Corp (TIE.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 200 |
| 17 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 16 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 15 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 12 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 11 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 10 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 09 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 08 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 05 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 04 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 03 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 02 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 28 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 28 Mar 2024 | 35 Dividend | |||||
| 27 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -13.20 | - |
| 26 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -13.20 | - |
| 25 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -13.08 | - |
| 22 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -13.08 | - |
| 21 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -12.72 | - |
| 20 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -12.59 | - |
| 19 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -12.72 | - |
| 18 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -12.72 | - |
| 15 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -12.72 | - |
| 14 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -12.59 | - |
| 13 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -12.59 | - |
| 12 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -12.59 | - |
| 11 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -12.47 | - |
| 08 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -12.35 | - |
| 07 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -11.93 | - |
| 06 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -11.93 | - |
| 05 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -11.81 | - |
| 04 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -11.81 | - |
| 01 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -11.81 | - |
| 29 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -11.81 | - |
| 28 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -11.93 | - |
| 27 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -11.93 | - |
| 26 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -11.93 | - |
| 23 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -11.93 | - |
| 22 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -12.05 | - |
| 21 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -12.05 | - |
| 20 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -12.05 | - |
| 19 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -12.05 | - |
| 16 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -11.69 | - |
| 15 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -11.69 | - |
| 14 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -11.69 | - |
| 13 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -11.99 | - |
| 12 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -11.99 | - |
| 09 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -11.93 | - |
| 08 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -11.69 | - |
| 07 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -11.69 | - |
| 06 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -11.50 | - |
| 05 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -11.50 | - |
| 02 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -11.50 | - |
| 01 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -11.50 | - |
| 31 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | -11.38 | - |
| 30 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -11.20 | - |
| 29 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -11.20 | - |
| 26 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -11.20 | - |
| 25 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -11.20 | - |
| 24 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -11.20 | - |
| 23 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -11.26 | - |
| 22 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -11.26 | - |
| 19 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -11.26 | - |
| 18 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -11.26 | - |
| 17 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | -11.32 | - |
| 16 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | -11.44 | - |
| 15 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | -11.44 | - |
| 12 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | -11.44 | - |
| 11 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | -11.44 | - |
| 10 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | -11.44 | - |
| 09 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | -11.44 | - |
| 08 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | -11.32 | - |
| 05 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | -11.32 | - |
| 04 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | -11.32 | - |
| 03 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -11.20 | - |
| 02 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -11.14 | - |
| 29 Dec 2023 | 18.40 | 18.40 | 18.40 | 18.40 | -11.14 | - |
| 28 Dec 2023 | 18.20 | 18.20 | 18.20 | 18.20 | -11.02 | - |
| 28 Dec 2023 | 2:1 Stock split | |||||
| 27 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | -10.96 | - |
| 22 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | -10.54 | - |
| 21 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | -10.48 | - |
| 20 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | -10.48 | - |
| 19 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | -10.48 | - |
| 18 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | -10.54 | - |
| 15 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | -10.54 | - |
| 14 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | -10.48 | - |
| 13 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | -10.48 | - |
| 12 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | -10.48 | - |
| 11 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | -10.48 | - |
| 08 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | -10.48 | - |
| 07 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | -10.48 | - |
| 06 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | -10.48 | - |
| 05 Dec 2023 | 17.10 | 17.10 | 17.10 | 17.10 | -10.35 | - |
| 04 Dec 2023 | 17.10 | 17.10 | 17.10 | 17.10 | -10.35 | - |
| 01 Dec 2023 | 17.10 | 17.10 | 17.10 | 17.10 | -10.35 | - |
| 30 Nov 2023 | 17.10 | 17.10 | 17.10 | 17.10 | -10.35 | - |
| 29 Nov 2023 | 17.10 | 17.10 | 17.10 | 17.10 | -10.35 | - |
| 28 Nov 2023 | 17.10 | 17.10 | 17.10 | 17.10 | -10.35 | - |
| *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.