Singapore markets open in 3 hours 58 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,809.66 +757.94 (+1.18%) CMC Crypto 200
1,399.99 +17.42 (+1.26%)
T-Mobile US Inc (TM5.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 152.50 | 152.50 | 152.50 | 152.66 | 152.66 | 14 |
| 24 Apr 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 23 Apr 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 22 Apr 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 19 Apr 2024 | 150.16 | 150.16 | 150.16 | 150.16 | 150.16 | - |
| 18 Apr 2024 | 150.36 | 150.36 | 150.36 | 150.36 | 150.36 | - |
| 17 Apr 2024 | 150.42 | 150.42 | 150.36 | 150.36 | 150.36 | 14 |
| 16 Apr 2024 | 150.42 | 150.42 | 150.42 | 150.42 | 150.42 | - |
| 15 Apr 2024 | 150.42 | 150.42 | 150.42 | 150.42 | 150.42 | - |
| 12 Apr 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 149.66 | - |
| 11 Apr 2024 | 148.88 | 149.26 | 148.88 | 149.26 | 149.26 | 50 |
| 10 Apr 2024 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | - |
| 09 Apr 2024 | 148.76 | 148.76 | 148.76 | 148.76 | 148.76 | - |
| 08 Apr 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
| 05 Apr 2024 | 150.06 | 150.06 | 149.16 | 149.16 | 149.16 | 10 |
| 04 Apr 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
| 03 Apr 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
| 02 Apr 2024 | 151.06 | 151.06 | 151.06 | 151.06 | 151.06 | - |
| 28 Mar 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 149.54 | - |
| 27 Mar 2024 | 148.44 | 149.54 | 148.44 | 149.54 | 149.54 | 200 |
| 26 Mar 2024 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | - |
| 25 Mar 2024 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | - |
| 22 Mar 2024 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | - |
| 21 Mar 2024 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | - |
| 20 Mar 2024 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | - |
| 19 Mar 2024 | 148.62 | 148.62 | 148.62 | 148.62 | 148.62 | - |
| 18 Mar 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | - |
| 15 Mar 2024 | 150.62 | 150.62 | 150.62 | 150.62 | 150.62 | - |
| 14 Mar 2024 | 150.62 | 150.62 | 150.62 | 150.62 | 150.62 | - |
| 13 Mar 2024 | 150.56 | 151.10 | 150.56 | 151.10 | 151.10 | 40 |
| 12 Mar 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
| 11 Mar 2024 | 150.24 | 150.24 | 150.24 | 150.24 | 150.24 | - |
| 08 Mar 2024 | 150.40 | 150.56 | 150.12 | 150.56 | 150.56 | 53 |
| 07 Mar 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 06 Mar 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 05 Mar 2024 | 150.38 | 150.38 | 150.38 | 150.38 | 150.38 | - |
| 04 Mar 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
| 01 Mar 2024 | 151.42 | 151.42 | 151.42 | 151.42 | 151.42 | - |
| 29 Feb 2024 | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | - |
| 29 Feb 2024 | 0.65 Dividend | |||||
| 28 Feb 2024 | 151.38 | 151.38 | 151.38 | 151.38 | 150.73 | - |
| 27 Feb 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.35 | - |
| 26 Feb 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.35 | - |
| 23 Feb 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.15 | - |
| 22 Feb 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.15 | - |
| 21 Feb 2024 | 149.14 | 150.26 | 149.14 | 150.26 | 149.61 | 30 |
| 20 Feb 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 147.86 | - |
| 19 Feb 2024 | 148.66 | 148.66 | 148.66 | 148.66 | 148.02 | 13 |
| 16 Feb 2024 | 150.48 | 150.48 | 150.48 | 150.48 | 149.83 | - |
| 15 Feb 2024 | 150.48 | 150.48 | 150.48 | 150.48 | 149.83 | - |
| 14 Feb 2024 | 150.48 | 150.48 | 150.48 | 150.48 | 149.83 | - |
| 13 Feb 2024 | 149.80 | 149.80 | 149.54 | 149.54 | 148.90 | 5 |
| 12 Feb 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.16 | - |
| 09 Feb 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.16 | - |
| 08 Feb 2024 | 149.96 | 149.96 | 149.96 | 149.96 | 149.32 | - |
| 07 Feb 2024 | 149.96 | 149.96 | 149.96 | 149.96 | 149.32 | - |
| 06 Feb 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 149.91 | - |
| 05 Feb 2024 | 149.88 | 149.88 | 149.88 | 149.88 | 149.24 | - |
| 02 Feb 2024 | 149.88 | 149.88 | 149.88 | 149.88 | 149.24 | - |
| 01 Feb 2024 | 149.26 | 149.26 | 149.26 | 149.26 | 148.62 | - |
| 31 Jan 2024 | 149.08 | 149.08 | 149.08 | 149.08 | 148.44 | - |
| 30 Jan 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 149.85 | - |
| 29 Jan 2024 | 149.26 | 149.26 | 149.26 | 149.26 | 148.62 | - |
| 26 Jan 2024 | 146.38 | 146.38 | 146.38 | 146.38 | 145.75 | - |
| 25 Jan 2024 | 149.32 | 149.74 | 149.32 | 149.74 | 149.10 | 125 |
| 24 Jan 2024 | 151.12 | 151.12 | 151.12 | 151.12 | 150.47 | - |
| 23 Jan 2024 | 151.04 | 151.04 | 151.04 | 151.04 | 150.39 | - |
| 22 Jan 2024 | 151.88 | 151.88 | 151.88 | 151.88 | 151.23 | - |
| 19 Jan 2024 | 151.58 | 151.58 | 151.58 | 151.58 | 150.93 | - |
| 18 Jan 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.33 | - |
| 17 Jan 2024 | 148.50 | 151.54 | 148.50 | 151.54 | 150.89 | 50 |
| 16 Jan 2024 | 147.98 | 147.98 | 147.98 | 147.98 | 147.34 | - |
| 15 Jan 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.06 | - |
| 12 Jan 2024 | 148.12 | 148.70 | 148.12 | 148.70 | 148.06 | 30 |
| 11 Jan 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 148.20 | - |
| 10 Jan 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.16 | - |
| 09 Jan 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.00 | - |
| 08 Jan 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.00 | - |
| 05 Jan 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.00 | - |
| 04 Jan 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.00 | - |
| 03 Jan 2024 | 148.06 | 148.06 | 148.06 | 148.06 | 147.42 | - |
| 02 Jan 2024 | 144.94 | 148.50 | 144.94 | 148.50 | 147.86 | 33 |
| 29 Dec 2023 | 143.30 | 143.30 | 143.30 | 143.30 | 142.68 | - |
| 28 Dec 2023 | 142.04 | 142.04 | 142.04 | 142.04 | 141.43 | - |
| 27 Dec 2023 | 141.72 | 141.72 | 141.72 | 141.72 | 141.11 | - |
| 22 Dec 2023 | 140.92 | 140.92 | 140.92 | 140.92 | 140.31 | - |
| 21 Dec 2023 | 141.96 | 141.96 | 141.96 | 141.96 | 141.35 | - |
| 20 Dec 2023 | 142.80 | 142.80 | 141.96 | 141.96 | 141.35 | 15 |
| 19 Dec 2023 | 143.00 | 143.00 | 143.00 | 143.00 | 142.39 | - |
| 18 Dec 2023 | 143.00 | 143.00 | 143.00 | 143.00 | 142.39 | - |
| 15 Dec 2023 | 143.08 | 143.08 | 143.00 | 143.00 | 142.39 | 10 |
| 14 Dec 2023 | 147.50 | 147.50 | 143.08 | 143.08 | 142.47 | 30 |
| 13 Dec 2023 | 148.46 | 148.48 | 148.46 | 148.48 | 147.84 | 40 |
| 12 Dec 2023 | 147.62 | 147.62 | 147.62 | 147.62 | 146.99 | - |
| 11 Dec 2023 | 145.38 | 147.90 | 145.38 | 147.90 | 147.26 | 15 |
| 08 Dec 2023 | 144.36 | 145.44 | 144.36 | 145.44 | 144.82 | 34 |
| 07 Dec 2023 | 143.88 | 143.88 | 143.88 | 143.88 | 143.26 | - |
| 06 Dec 2023 | 142.66 | 142.66 | 142.66 | 142.66 | 142.05 | - |
| 05 Dec 2023 | 139.90 | 139.90 | 139.90 | 139.90 | 139.30 | - |
| 04 Dec 2023 | 139.12 | 139.12 | 139.12 | 139.12 | 138.52 | - |
| *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.