Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,303.57 +89.55 (+0.15%) CMC Crypto 200
1,271.90 -11.88 (-0.93%)
United Rentals Inc (UR3.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:30AM 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 | 594.60 | 595.40 | 594.60 | 595.40 | 595.40 | 5 |
| 25 Jun 2024 | 597.80 | 599.60 | 588.20 | 588.20 | 588.20 | - |
| 24 Jun 2024 | 594.80 | 602.60 | 594.60 | 601.60 | 601.60 | - |
| 21 Jun 2024 | 592.60 | 593.40 | 591.40 | 591.40 | 591.40 | - |
| 20 Jun 2024 | 602.00 | 602.20 | 589.20 | 589.20 | 589.20 | - |
| 19 Jun 2024 | 596.00 | 598.80 | 593.20 | 598.80 | 598.80 | - |
| 18 Jun 2024 | 574.60 | 592.40 | 573.40 | 592.40 | 592.40 | - |
| 17 Jun 2024 | 572.20 | 576.20 | 570.40 | 576.20 | 576.20 | - |
| 14 Jun 2024 | 581.60 | 581.60 | 561.40 | 571.60 | 571.60 | - |
| 13 Jun 2024 | 577.00 | 580.40 | 573.40 | 580.40 | 580.40 | - |
| 12 Jun 2024 | 581.40 | 610.20 | 580.00 | 586.80 | 586.80 | - |
| 11 Jun 2024 | 594.80 | 594.80 | 584.80 | 584.80 | 584.80 | - |
| 10 Jun 2024 | 594.20 | 600.40 | 591.60 | 600.40 | 600.40 | - |
| 07 Jun 2024 | 578.80 | 595.20 | 578.00 | 595.20 | 595.20 | - |
| 06 Jun 2024 | 584.80 | 589.80 | 575.60 | 575.60 | 575.60 | - |
| 05 Jun 2024 | 578.00 | 588.00 | 577.60 | 588.00 | 588.00 | - |
| 04 Jun 2024 | 580.40 | 580.40 | 571.60 | 571.60 | 571.60 | - |
| 03 Jun 2024 | 614.60 | 614.60 | 578.80 | 578.80 | 578.80 | - |
| 31 May 2024 | 605.00 | 610.00 | 597.60 | 608.80 | 608.80 | - |
| 30 May 2024 | 588.60 | 608.40 | 588.00 | 608.40 | 608.40 | - |
| 29 May 2024 | 606.40 | 609.40 | 603.60 | 603.60 | 603.60 | - |
| 28 May 2024 | 615.80 | 616.20 | 612.00 | 612.00 | 612.00 | - |
| 27 May 2024 | 616.60 | 617.20 | 615.40 | 617.20 | 617.20 | - |
| 24 May 2024 | 613.00 | 619.40 | 612.40 | 619.40 | 619.40 | - |
| 23 May 2024 | 627.00 | 627.00 | 615.00 | 624.00 | 624.00 | - |
| 22 May 2024 | 635.60 | 635.60 | 630.20 | 630.20 | 630.20 | - |
| 21 May 2024 | 642.00 | 642.00 | 635.00 | 635.00 | 635.00 | - |
| 20 May 2024 | 626.60 | 644.80 | 626.60 | 644.80 | 644.80 | - |
| 17 May 2024 | 623.20 | 628.20 | 622.80 | 625.60 | 625.60 | - |
| 16 May 2024 | 653.40 | 653.40 | 629.80 | 629.80 | 629.80 | - |
| 15 May 2024 | 637.60 | 650.80 | 637.20 | 650.80 | 650.80 | - |
| 14 May 2024 | 643.00 | 646.20 | 637.40 | 637.40 | 637.40 | - |
| 13 May 2024 | 652.00 | 657.00 | 647.40 | 647.40 | 647.40 | - |
| 10 May 2024 | 640.00 | 644.00 | 640.00 | 642.20 | 642.20 | - |
| 09 May 2024 | 627.00 | 633.00 | 626.80 | 633.00 | 633.00 | - |
| 08 May 2024 | 625.00 | 625.00 | 616.80 | 622.40 | 622.40 | - |
| 07 May 2024 | 629.80 | 636.00 | 629.80 | 631.80 | 631.80 | 5 |
| 07 May 2024 | 1.63 Dividend | |||||
| 06 May 2024 | 620.00 | 627.60 | 620.00 | 627.60 | 625.97 | - |
| 03 May 2024 | 618.80 | 627.60 | 618.40 | 618.40 | 616.79 | - |
| 02 May 2024 | 606.60 | 617.80 | 605.20 | 617.80 | 616.20 | - |
| 30 Apr 2024 | 661.40 | 661.40 | 632.00 | 632.00 | 630.36 | - |
| 29 Apr 2024 | 641.80 | 659.00 | 641.40 | 659.00 | 657.29 | - |
| 26 Apr 2024 | 641.20 | 643.80 | 640.20 | 643.80 | 642.13 | - |
| 25 Apr 2024 | 625.20 | 641.60 | 622.00 | 641.60 | 639.93 | - |
| 24 Apr 2024 | 616.00 | 616.20 | 611.20 | 611.20 | 609.61 | - |
| 23 Apr 2024 | 587.00 | 616.40 | 585.60 | 615.80 | 614.20 | - |
| 22 Apr 2024 | 585.00 | 591.20 | 585.00 | 590.00 | 588.47 | - |
| 19 Apr 2024 | 590.00 | 590.00 | 587.00 | 587.00 | 585.48 | - |
| 18 Apr 2024 | 595.00 | 604.40 | 595.00 | 597.00 | 595.45 | - |
| 17 Apr 2024 | 613.40 | 619.20 | 595.20 | 595.20 | 593.65 | - |
| 16 Apr 2024 | 622.80 | 624.20 | 615.40 | 618.40 | 616.79 | - |
| 15 Apr 2024 | 633.80 | 638.80 | 625.80 | 625.80 | 624.17 | - |
| 12 Apr 2024 | 639.20 | 642.40 | 629.20 | 629.20 | 627.57 | - |
| 11 Apr 2024 | 633.00 | 637.80 | 626.80 | 637.80 | 636.14 | 10 |
| 10 Apr 2024 | 640.40 | 640.80 | 637.40 | 637.40 | 635.74 | - |
| 09 Apr 2024 | 645.60 | 646.00 | 630.00 | 640.60 | 638.94 | - |
| 08 Apr 2024 | 650.20 | 652.00 | 650.20 | 652.00 | 650.31 | - |
| 05 Apr 2024 | 640.00 | 651.40 | 639.40 | 651.40 | 649.71 | - |
| 04 Apr 2024 | 650.20 | 656.60 | 649.80 | 655.60 | 653.90 | - |
| 03 Apr 2024 | 639.00 | 649.60 | 638.80 | 649.60 | 647.91 | - |
| 02 Apr 2024 | 659.60 | 659.60 | 640.00 | 640.00 | 638.34 | - |
| 28 Mar 2024 | 662.80 | 666.60 | 662.80 | 664.60 | 662.87 | - |
| 27 Mar 2024 | 650.20 | 659.00 | 650.20 | 659.00 | 657.29 | - |
| 26 Mar 2024 | 647.60 | 653.00 | 647.60 | 653.00 | 651.30 | - |
| 25 Mar 2024 | 660.00 | 660.60 | 652.20 | 652.20 | 650.51 | 5 |
| 22 Mar 2024 | 662.60 | 670.00 | 661.40 | 663.40 | 661.68 | - |
| 21 Mar 2024 | 649.40 | 665.60 | 649.40 | 665.60 | 663.87 | - |
| 20 Mar 2024 | 635.60 | 646.00 | 635.60 | 646.00 | 644.32 | - |
| 19 Mar 2024 | 627.40 | 637.80 | 627.20 | 637.80 | 636.14 | - |
| 18 Mar 2024 | 618.60 | 629.80 | 617.20 | 629.80 | 628.16 | - |
| 15 Mar 2024 | 616.00 | 623.20 | 615.80 | 619.60 | 617.99 | - |
| 14 Mar 2024 | 610.40 | 621.60 | 610.40 | 621.60 | 619.99 | - |
| 13 Mar 2024 | 613.60 | 615.60 | 613.60 | 614.20 | 612.60 | - |
| 12 Mar 2024 | 605.80 | 619.00 | 604.60 | 616.80 | 615.20 | - |
| 11 Mar 2024 | 615.60 | 615.60 | 601.60 | 603.60 | 602.03 | - |
| 08 Mar 2024 | 618.60 | 626.80 | 618.60 | 620.80 | 619.19 | - |
| 07 Mar 2024 | 616.80 | 618.00 | 616.80 | 617.40 | 615.80 | - |
| 06 Mar 2024 | 623.80 | 624.20 | 623.00 | 623.20 | 621.58 | - |
| 05 Mar 2024 | 653.20 | 655.00 | 628.40 | 628.40 | 626.77 | - |
| 04 Mar 2024 | 643.40 | 670.60 | 643.00 | 663.60 | 661.88 | - |
| 01 Mar 2024 | 640.60 | 644.00 | 639.00 | 640.20 | 638.54 | - |
| 29 Feb 2024 | 631.00 | 635.80 | 629.60 | 635.80 | 634.15 | - |
| 28 Feb 2024 | 622.60 | 632.80 | 622.60 | 632.80 | 631.16 | - |
| 27 Feb 2024 | 616.00 | 626.00 | 616.00 | 624.20 | 622.58 | - |
| 26 Feb 2024 | 605.60 | 618.20 | 605.00 | 618.20 | 616.59 | - |
| 23 Feb 2024 | 607.40 | 611.60 | 606.80 | 611.60 | 610.01 | - |
| 22 Feb 2024 | 594.60 | 607.60 | 594.60 | 606.80 | 605.22 | - |
| 21 Feb 2024 | 593.60 | 597.80 | 592.60 | 597.80 | 596.25 | - |
| 20 Feb 2024 | 598.20 | 598.20 | 590.80 | 591.80 | 590.26 | - |
| 19 Feb 2024 | 599.60 | 600.20 | 599.00 | 599.00 | 597.44 | - |
| 16 Feb 2024 | 611.80 | 611.80 | 605.80 | 605.80 | 604.23 | - |
| 15 Feb 2024 | 609.00 | 609.20 | 607.20 | 609.20 | 607.62 | - |
| 14 Feb 2024 | 593.00 | 607.60 | 593.00 | 607.60 | 606.02 | - |
| 13 Feb 2024 | 612.40 | 613.00 | 593.60 | 596.60 | 595.05 | - |
| 13 Feb 2024 | 1.63 Dividend | |||||
| 12 Feb 2024 | 600.80 | 620.00 | 600.60 | 615.00 | 611.78 | - |
| 09 Feb 2024 | 598.40 | 602.60 | 598.40 | 601.60 | 598.45 | - |
| 08 Feb 2024 | 603.80 | 604.00 | 598.80 | 598.80 | 595.66 | - |
| 07 Feb 2024 | 606.60 | 609.80 | 605.80 | 607.80 | 604.61 | - |
| *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.