UK markets open in 57 minutes
NIKKEI 225
39,694.12 +520.97 (+1.33%) HANG SENG
18,080.81 +7.91 (+0.04%) CRUDE OIL
81.27 +0.44 (+0.54%) GOLD FUTURES
2,326.00 -4.80 (-0.21%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,522.90 +447.28 (+0.93%)
PetMed Express Inc (PQM.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:09AM 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 |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 800 |
| 24 Jun 2024 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | - |
| 21 Jun 2024 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | - |
| 20 Jun 2024 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | - |
| 19 Jun 2024 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | - |
| 18 Jun 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | - |
| 17 Jun 2024 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | - |
| 14 Jun 2024 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | - |
| 13 Jun 2024 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | - |
| 12 Jun 2024 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | - |
| 11 Jun 2024 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | - |
| 10 Jun 2024 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | - |
| 07 Jun 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| 06 Jun 2024 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | - |
| 05 Jun 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 04 Jun 2024 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | - |
| 03 Jun 2024 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | - |
| 31 May 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
| 30 May 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | - |
| 29 May 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | - |
| 28 May 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | - |
| 27 May 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | - |
| 24 May 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | - |
| 23 May 2024 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | - |
| 22 May 2024 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | - |
| 21 May 2024 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | - |
| 20 May 2024 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | - |
| 17 May 2024 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | - |
| 16 May 2024 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | - |
| 15 May 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 800 |
| 14 May 2024 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | - |
| 13 May 2024 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | - |
| 10 May 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| 09 May 2024 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | - |
| 08 May 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | - |
| 07 May 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | - |
| 06 May 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| 03 May 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| 02 May 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| 30 Apr 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
| 29 Apr 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
| 26 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 25 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 24 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 23 Apr 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| 22 Apr 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
| 19 Apr 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
| 18 Apr 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
| 17 Apr 2024 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
| 16 Apr 2024 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
| 15 Apr 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
| 12 Apr 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
| 11 Apr 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
| 10 Apr 2024 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
| 09 Apr 2024 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | - |
| 08 Apr 2024 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | - |
| 05 Apr 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
| 04 Apr 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| 03 Apr 2024 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | - |
| 02 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 28 Mar 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
| 27 Mar 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
| 26 Mar 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| 25 Mar 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| 22 Mar 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
| 21 Mar 2024 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
| 20 Mar 2024 | 4.4130 | 4.4460 | 4.4130 | 4.4460 | 4.4460 | 60 |
| 19 Mar 2024 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | - |
| 18 Mar 2024 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | - |
| 15 Mar 2024 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | - |
| 14 Mar 2024 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | - |
| 13 Mar 2024 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | - |
| 12 Mar 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 11 Mar 2024 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | - |
| 08 Mar 2024 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | - |
| 07 Mar 2024 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | - |
| 06 Mar 2024 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | - |
| 05 Mar 2024 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | - |
| 04 Mar 2024 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | - |
| 01 Mar 2024 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | - |
| 29 Feb 2024 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | - |
| 28 Feb 2024 | 4.7710 | 4.7710 | 4.7710 | 4.7710 | 4.7710 | - |
| 27 Feb 2024 | 4.7710 | 4.7710 | 4.7710 | 4.7710 | 4.7710 | - |
| 26 Feb 2024 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | - |
| 23 Feb 2024 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | - |
| 22 Feb 2024 | 4.8570 | 4.8570 | 4.8570 | 4.8570 | 4.8570 | - |
| 21 Feb 2024 | 4.8570 | 4.8570 | 4.8570 | 4.8570 | 4.8570 | - |
| 20 Feb 2024 | 4.9230 | 4.9230 | 4.9230 | 4.9230 | 4.9230 | - |
| 19 Feb 2024 | 4.9460 | 4.9460 | 4.9460 | 4.9460 | 4.9460 | - |
| 16 Feb 2024 | 4.9930 | 4.9930 | 4.9930 | 4.9930 | 4.9930 | - |
| 15 Feb 2024 | 4.9930 | 4.9930 | 4.9930 | 4.9930 | 4.9930 | - |
| 14 Feb 2024 | 5.0740 | 5.0740 | 5.0740 | 5.0740 | 5.0740 | - |
| 13 Feb 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| 12 Feb 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| 09 Feb 2024 | 5.3680 | 5.3680 | 5.3680 | 5.3680 | 5.3680 | - |
| 08 Feb 2024 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | - |
| 07 Feb 2024 | 5.6440 | 5.6440 | 5.6440 | 5.6440 | 5.6440 | - |
| 06 Feb 2024 | 5.6660 | 5.6660 | 5.6660 | 5.6660 | 5.6660 | - |
| 05 Feb 2024 | 5.7180 | 5.7180 | 5.7180 | 5.7180 | 5.7180 | - |
| 02 Feb 2024 | 5.8380 | 5.8380 | 5.8380 | 5.8380 | 5.8380 | - |
| *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.