Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,896.60 +806.68 (+1.28%) CMC Crypto 200
1,323.72 +46.74 (+3.66%)
Uber Technologies Inc (UT8.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 02 May 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| 30 Apr 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
| 29 Apr 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 26 Apr 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 25 Apr 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| 24 Apr 2024 | 65.37 | 65.37 | 63.77 | 63.77 | 63.77 | 127 |
| 23 Apr 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 22 Apr 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| 19 Apr 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 18 Apr 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 17 Apr 2024 | 69.82 | 69.82 | 67.08 | 67.08 | 67.08 | 20 |
| 16 Apr 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
| 15 Apr 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
| 12 Apr 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 11 Apr 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
| 10 Apr 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
| 09 Apr 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
| 08 Apr 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
| 05 Apr 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| 04 Apr 2024 | 71.27 | 71.27 | 69.79 | 69.79 | 69.79 | 50 |
| 03 Apr 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| 02 Apr 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| 28 Mar 2024 | 72.10 | 72.55 | 72.10 | 72.55 | 72.55 | 2 |
| 27 Mar 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 26 Mar 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 25 Mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 22 Mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 21 Mar 2024 | 72.25 | 74.30 | 72.25 | 74.30 | 74.30 | 165 |
| 20 Mar 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 19 Mar 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
| 18 Mar 2024 | 70.10 | 70.10 | 68.60 | 68.60 | 68.60 | 40 |
| 15 Mar 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 14 Mar 2024 | 71.55 | 71.70 | 71.55 | 71.70 | 71.70 | 500 |
| 13 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 12 Mar 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| 11 Mar 2024 | 71.80 | 71.80 | 70.80 | 70.80 | 70.80 | 10 |
| 08 Mar 2024 | 72.30 | 73.20 | 72.30 | 72.70 | 72.70 | 1,002 |
| 07 Mar 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 06 Mar 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| 05 Mar 2024 | 74.80 | 74.80 | 74.75 | 74.75 | 74.75 | 240 |
| 04 Mar 2024 | 74.40 | 75.15 | 74.40 | 75.15 | 75.15 | 20 |
| 01 Mar 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| 29 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 28 Feb 2024 | 72.55 | 72.55 | 71.85 | 71.85 | 71.85 | 3 |
| 27 Feb 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 50 |
| 26 Feb 2024 | 72.30 | 72.30 | 71.80 | 71.80 | 71.80 | 1,000 |
| 23 Feb 2024 | 71.85 | 72.35 | 71.85 | 72.35 | 72.35 | 3 |
| 22 Feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 21 Feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 20 Feb 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 19 Feb 2024 | 73.50 | 73.50 | 71.90 | 71.90 | 71.90 | 10 |
| 16 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 15 Feb 2024 | 73.85 | 73.85 | 73.15 | 73.15 | 73.15 | 80 |
| 14 Feb 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 13 Feb 2024 | 64.20 | 64.25 | 64.20 | 64.25 | 64.25 | 100 |
| 12 Feb 2024 | 65.65 | 65.65 | 64.05 | 64.05 | 64.05 | 54 |
| 09 Feb 2024 | 66.55 | 66.55 | 65.25 | 65.25 | 65.25 | 25 |
| 08 Feb 2024 | 65.40 | 66.70 | 65.40 | 66.60 | 66.60 | 135 |
| 07 Feb 2024 | 65.85 | 65.85 | 64.10 | 64.10 | 64.10 | 70 |
| 06 Feb 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 05 Feb 2024 | 62.90 | 64.60 | 62.90 | 64.60 | 64.60 | 141 |
| 02 Feb 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 01 Feb 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 31 Jan 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 30 Jan 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 29 Jan 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 26 Jan 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 25 Jan 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 24 Jan 2024 | 59.25 | 59.25 | 58.75 | 58.75 | 58.75 | 2 |
| 23 Jan 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 22 Jan 2024 | 59.65 | 60.05 | 59.65 | 59.90 | 59.90 | 20 |
| 19 Jan 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 18 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 17 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 16 Jan 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 15 Jan 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 12 Jan 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 11 Jan 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 10 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 09 Jan 2024 | 53.75 | 53.75 | 53.65 | 53.65 | 53.65 | 3 |
| 08 Jan 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| 05 Jan 2024 | 52.75 | 52.90 | 52.75 | 52.85 | 52.85 | 61 |
| 04 Jan 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 03 Jan 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 02 Jan 2024 | 55.95 | 55.95 | 53.40 | 53.40 | 53.40 | 250 |
| 29 Dec 2023 | 56.85 | 56.85 | 56.30 | 56.35 | 56.35 | - |
| 28 Dec 2023 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 27 Dec 2023 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 122 |
| 22 Dec 2023 | 55.60 | 56.00 | 55.60 | 56.00 | 56.00 | 42 |
| 21 Dec 2023 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 20 Dec 2023 | 56.55 | 56.60 | 56.55 | 56.60 | 56.60 | 30 |
| 19 Dec 2023 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 18 Dec 2023 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 15 Dec 2023 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 14 Dec 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 13 Dec 2023 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| 12 Dec 2023 | 58.10 | 58.30 | 58.10 | 58.30 | 58.30 | 250 |
| 11 Dec 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 08 Dec 2023 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| *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.