Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,752.99 +485.56 (+0.72%) CMC Crypto 200
1,421.96 -6.61 (-0.46%)
Z Holdings Corp (YOJ.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 30 May 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 29 May 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 28 May 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 27 May 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 24 May 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 23 May 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 22 May 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 21 May 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 20 May 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 17 May 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 16 May 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 15 May 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 14 May 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 13 May 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 10 May 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 09 May 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 08 May 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 07 May 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 06 May 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 03 May 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 02 May 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 30 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 29 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 26 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 25 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 24 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 23 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 22 Apr 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 19 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 18 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 17 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 16 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 15 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 12 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 11 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 10 Apr 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 09 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 08 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 05 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 04 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 03 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 02 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 28 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 28 Mar 2024 | 5.56 Dividend | |||||
| 27 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -3.1600 | - |
| 26 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -3.1600 | - |
| 25 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -3.1600 | - |
| 22 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.1863 | - |
| 21 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.1863 | - |
| 20 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.1863 | - |
| 19 Mar 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -3.2127 | - |
| 18 Mar 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -3.2390 | - |
| 15 Mar 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -3.2390 | - |
| 14 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.1863 | - |
| 13 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.1863 | - |
| 12 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -3.1337 | - |
| 11 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -3.1073 | - |
| 08 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -3.1600 | - |
| 07 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -3.1600 | - |
| 06 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -3.1600 | - |
| 05 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.1863 | - |
| 04 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.1863 | - |
| 01 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.2917 | - |
| 29 Feb 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -3.3443 | - |
| 28 Feb 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -3.3443 | - |
| 27 Feb 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -3.3443 | - |
| 26 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -3.3970 | - |
| 23 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -3.3970 | - |
| 22 Feb 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -3.4233 | - |
| 21 Feb 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -3.4497 | - |
| 20 Feb 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -3.4497 | - |
| 19 Feb 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -3.4497 | - |
| 16 Feb 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -3.4497 | - |
| 15 Feb 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -3.4497 | - |
| 14 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -3.5813 | - |
| 13 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -3.6077 | - |
| 12 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -3.5813 | - |
| 09 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -3.6077 | - |
| 08 Feb 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -3.6340 | - |
| 07 Feb 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -3.6340 | - |
| 06 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.8183 | - |
| 05 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.8183 | - |
| 02 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.8183 | - |
| 01 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.8183 | - |
| 31 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.8183 | - |
| 30 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -3.8710 | - |
| 29 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -3.8710 | - |
| 26 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -3.8710 | - |
| 25 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -3.8973 | - |
| 24 Jan 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -3.9237 | - |
| 23 Jan 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -3.9237 | - |
| 22 Jan 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -3.9237 | - |
| 19 Jan 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -3.9237 | - |
| 18 Jan 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -3.9237 | - |
| 17 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -3.9763 | - |
| 16 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -3.9763 | - |
| 15 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.9500 | - |
| 12 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.9500 | - |
| 11 Jan 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -4.0027 | - |
| *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.