Singapore markets open in 2 hours 31 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,726.81 +1,398.38 (+2.28%) CMC Crypto 200
1,346.10 +46.00 (+3.54%)
Credit Agricole SA (XCA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 800 |
| 08 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 07 May 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 06 May 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 03 May 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 02 May 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 30 Apr 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 29 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 26 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 25 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 24 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 23 Apr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 22 Apr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 19 Apr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 18 Apr 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 17 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 16 Apr 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 15 Apr 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 12 Apr 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 11 Apr 2024 | 14.02 | 14.02 | 14.00 | 14.00 | 14.00 | 800 |
| 10 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 09 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 08 Apr 2024 | 14.08 | 14.18 | 14.08 | 14.18 | 14.18 | 20 |
| 05 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 04 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 03 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 02 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 28 Mar 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 27 Mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 26 Mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 25 Mar 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 22 Mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 21 Mar 2024 | 13.35 | 13.36 | 13.35 | 13.36 | 13.36 | 100 |
| 20 Mar 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 19 Mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 18 Mar 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 15 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 14 Mar 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 13 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 12 Mar 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 11 Mar 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 08 Mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 07 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 06 Mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 05 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 04 Mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 01 Mar 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 29 Feb 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 28 Feb 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 27 Feb 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 26 Feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 23 Feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 22 Feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 21 Feb 2024 | 12.44 | 12.50 | 12.44 | 12.50 | 12.50 | 200 |
| 20 Feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 19 Feb 2024 | 12.18 | 12.38 | 12.18 | 12.38 | 12.38 | 100 |
| 16 Feb 2024 | 12.32 | 12.32 | 12.30 | 12.30 | 12.30 | 1,000 |
| 15 Feb 2024 | 12.23 | 12.23 | 12.19 | 12.19 | 12.19 | 200 |
| 14 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 13 Feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 12 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 09 Feb 2024 | 12.26 | 12.27 | 12.26 | 12.27 | 12.27 | 1,500 |
| 08 Feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 07 Feb 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 06 Feb 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 05 Feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 02 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 01 Feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 31 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 30 Jan 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 29 Jan 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 26 Jan 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 25 Jan 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 24 Jan 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 23 Jan 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 22 Jan 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 19 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 18 Jan 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 17 Jan 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 16 Jan 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 15 Jan 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 12 Jan 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 11 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 10 Jan 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 09 Jan 2024 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | 25 |
| 08 Jan 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 05 Jan 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 04 Jan 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 03 Jan 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 02 Jan 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 29 Dec 2023 | 12.85 | 12.87 | 12.85 | 12.87 | 12.87 | - |
| 28 Dec 2023 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 27 Dec 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 22 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 21 Dec 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 20 Dec 2023 | 12.76 | 12.88 | 12.76 | 12.88 | 12.88 | 367 |
| 19 Dec 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 18 Dec 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 15 Dec 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 14 Dec 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| *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.