Stuttgart - Delayed Quote EUR

First Merchants Corporation (FM5.SG)

31.20

+0.40

+(1.30%)

At close: April 17 at 9:47:21 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	31.20	31.20	31.20	31.20	31.20	-
Apr 16, 2025	30.20	30.80	30.20	30.80	30.80	-
Apr 15, 2025	30.00	31.20	30.00	31.20	31.20	-
Apr 14, 2025	30.20	30.20	30.20	30.20	30.20	-
Apr 11, 2025	30.80	30.80	30.00	30.00	30.00	-
Apr 10, 2025	33.20	33.20	33.20	33.20	33.20	-
Apr 9, 2025	31.40	31.40	31.40	31.40	31.40	-
Apr 8, 2025	32.60	32.60	32.00	32.00	32.00	-
Apr 7, 2025	31.20	31.20	31.20	31.20	31.20	-
Apr 4, 2025	32.80	32.80	31.60	32.40	32.40	-
Apr 3, 2025	35.20	35.20	33.20	33.20	33.20	-
Apr 2, 2025	37.00	37.00	36.40	36.80	36.80	-
Apr 1, 2025	37.20	37.20	36.80	36.80	36.80	-
Mar 31, 2025	36.80	37.40	36.80	37.40	37.40	-
Mar 28, 2025	37.60	37.60	37.60	37.60	37.60	-
Mar 27, 2025	38.00	38.00	38.00	38.00	38.00	-
Mar 26, 2025	38.00	38.40	37.60	38.40	38.40	150
Mar 25, 2025	38.00	38.00	38.00	38.00	38.00	-
Mar 24, 2025	37.20	37.20	37.20	37.20	37.20	-
Mar 21, 2025	37.60	37.60	37.60	37.60	37.60	-
Mar 20, 2025	37.40	37.40	37.40	37.40	37.40	-
Mar 19, 2025	37.20	37.20	37.20	37.20	37.20	-
Mar 18, 2025	36.80	36.80	36.80	36.80	36.80	-
Mar 17, 2025	36.40	36.40	36.40	36.40	36.40	-
Mar 14, 2025	36.20	36.80	36.20	36.80	36.80	-
Mar 13, 2025	35.80	36.20	35.80	36.20	36.20	-
Mar 12, 2025	36.40	36.40	35.60	36.20	36.20	10
Mar 11, 2025	36.40	36.40	35.60	35.80	35.80	10
Mar 10, 2025	37.80	37.80	36.60	36.60	36.60	-
Mar 7, 2025	0.307125 Dividend
Mar 7, 2025	38.60	38.60	38.60	38.60	38.60	-
Mar 6, 2025	38.40	38.60	38.40	38.60	38.25	-
Mar 5, 2025	40.20	40.20	38.80	38.80	38.45	-
Mar 4, 2025	41.80	41.80	39.60	39.60	39.24	-
Mar 3, 2025	42.20	42.20	41.60	41.60	41.22	-
Feb 28, 2025	41.20	41.20	41.20	41.20	40.83	-
Feb 27, 2025	40.40	41.20	40.40	41.20	40.83	-
Feb 26, 2025	41.00	41.00	40.00	40.00	39.64	-
Feb 25, 2025	41.00	41.00	41.00	41.00	40.63	-
Feb 24, 2025	41.40	41.40	41.40	41.40	41.02	-
Feb 21, 2025	42.00	42.00	41.60	41.60	41.22	-
Feb 20, 2025	42.60	42.60	41.80	42.00	41.62	-
Feb 19, 2025	42.60	42.60	42.20	42.60	42.21	-
Feb 18, 2025	42.80	42.80	42.40	42.60	42.21	200
Feb 17, 2025	42.60	42.60	42.60	42.60	42.21	-
Feb 14, 2025	42.60	42.60	42.60	42.60	42.21	-
Feb 13, 2025	42.40	42.60	42.40	42.60	42.21	-
Feb 12, 2025	43.60	43.60	42.60	42.60	42.21	300
Feb 11, 2025	42.80	43.60	42.80	43.60	43.20	-
Feb 10, 2025	43.40	43.40	42.80	42.80	42.41	-
Feb 7, 2025	43.60	43.60	43.20	43.40	43.01	-
Feb 6, 2025	43.00	43.40	43.00	43.40	43.01	-
Feb 5, 2025	42.40	42.60	42.40	42.60	42.21	-
Feb 4, 2025	42.80	42.80	42.40	42.40	42.02	-
Feb 3, 2025	42.00	42.80	42.00	42.80	42.41	-
Jan 31, 2025	41.20	42.60	41.20	42.60	42.21	-
Jan 30, 2025	39.60	41.00	39.60	41.00	40.63	-
Jan 29, 2025	39.60	39.60	39.20	39.20	38.84	-
Jan 28, 2025	37.80	39.40	37.80	39.40	39.04	-
Jan 27, 2025	37.80	39.20	37.80	39.20	38.84	-
Jan 24, 2025	38.20	38.20	38.20	38.20	37.85	-
Jan 23, 2025	38.20	38.60	38.20	38.40	38.05	-
Jan 22, 2025	39.00	39.00	38.20	38.20	37.85	-
Jan 21, 2025	38.60	39.00	38.60	39.00	38.65	-
Jan 20, 2025	39.00	39.00	38.60	38.60	38.25	-
Jan 17, 2025	38.80	38.80	38.80	38.80	38.45	-
Jan 16, 2025	39.20	39.20	38.60	38.60	38.25	-
Jan 15, 2025	38.60	39.00	38.60	39.00	38.65	-
Jan 14, 2025	37.80	38.20	37.80	38.20	37.85	-
Jan 13, 2025	36.80	37.60	36.80	37.60	37.26	-
Jan 10, 2025	37.00	37.00	36.80	36.80	36.47	-
Jan 9, 2025	37.40	37.40	37.40	37.40	37.06	-
Jan 8, 2025	37.40	37.40	37.40	37.40	37.06	-
Jan 7, 2025	37.40	37.40	37.40	37.40	37.06	-
Jan 6, 2025	38.20	38.20	38.20	38.20	37.85	-
Jan 3, 2025	38.00	38.00	38.00	38.00	37.66	-
Jan 2, 2025	38.80	38.80	38.00	38.00	37.66	-
Dec 30, 2024	38.40	38.40	38.40	38.40	38.05	-
Dec 27, 2024	39.20	39.20	39.20	39.20	38.84	-
Dec 23, 2024	39.40	39.40	39.40	39.40	39.04	-
Dec 20, 2024	38.60	38.60	38.60	38.60	38.25	-
Dec 19, 2024	38.60	38.60	38.60	38.60	38.25	-
Dec 18, 2024	40.60	40.60	40.60	40.60	40.23	-
Dec 17, 2024	41.40	41.40	40.60	40.60	40.23	-
Dec 16, 2024	40.80	41.60	40.80	41.60	41.22	-
Dec 13, 2024	41.00	41.00	40.60	40.60	40.23	-
Dec 12, 2024	41.20	41.40	41.20	41.40	41.02	-
Dec 11, 2024	40.60	41.60	40.60	41.40	41.02	-
Dec 10, 2024	40.00	40.80	40.00	40.80	40.43	-
Dec 9, 2024	40.40	40.40	40.40	40.40	40.03	-
Dec 6, 2024	0.307125 Dividend
Dec 6, 2024	40.40	40.40	40.40	40.40	40.03	-
Dec 5, 2024	41.00	41.00	40.80	40.80	40.08	-
Dec 4, 2024	40.40	41.00	40.40	41.00	40.28	-
Dec 3, 2024	41.20	41.20	40.80	40.80	40.08	-
Dec 2, 2024	41.00	41.80	41.00	41.80	41.07	-
Nov 29, 2024	41.40	41.40	41.40	41.40	40.67	-
Nov 28, 2024	41.40	41.60	41.40	41.60	40.87	-
Nov 27, 2024	41.80	41.80	41.40	41.40	40.67	-
Nov 26, 2024	42.20	42.40	42.00	42.00	41.26	-
Nov 25, 2024	42.00	42.60	42.00	42.60	41.85	-
Nov 22, 2024	41.00	41.80	41.00	41.80	41.07	-
Nov 21, 2024	40.00	41.20	40.00	41.00	40.28	-
Nov 20, 2024	40.20	40.20	39.80	40.00	39.30	-
Nov 19, 2024	40.40	40.40	40.40	40.40	39.69	-
Nov 18, 2024	40.80	40.80	40.80	40.80	40.08	-
Nov 15, 2024	40.40	41.00	40.40	41.00	40.28	-
Nov 14, 2024	40.80	41.00	40.60	41.00	40.28	-
Nov 13, 2024	41.60	41.60	41.20	41.20	40.48	-
Nov 12, 2024	41.60	41.60	41.60	41.60	40.87	-
Nov 11, 2024	40.00	41.40	40.00	41.40	40.67	-
Nov 8, 2024	39.40	40.00	39.40	40.00	39.30	-
Nov 7, 2024	40.00	40.00	39.40	39.40	38.71	-
Nov 6, 2024	36.40	36.40	36.40	36.40	35.76	-
Nov 5, 2024	33.40	33.80	33.40	33.80	33.21	-
Nov 4, 2024	33.80	33.80	33.40	33.40	32.81	-
Nov 1, 2024	33.80	34.00	33.80	34.00	33.40	-
Oct 31, 2024	34.40	34.40	34.00	34.00	33.40	-
Oct 30, 2024	34.20	34.60	34.20	34.60	33.99	-
Oct 29, 2024	34.20	34.20	34.00	34.00	33.40	-
Oct 28, 2024	33.20	34.20	33.20	34.20	33.60	-
Oct 25, 2024	33.00	33.00	32.80	32.80	32.22	-
Oct 24, 2024	34.20	34.20	33.20	33.20	32.62	-
Oct 23, 2024	34.20	34.40	34.20	34.40	33.80	-
Oct 22, 2024	34.20	34.40	34.20	34.40	33.80	-
Oct 21, 2024	35.40	35.40	34.40	34.40	33.80	-
Oct 18, 2024	36.20	36.20	35.40	35.40	34.78	-
Oct 17, 2024	36.00	36.20	35.80	36.20	35.56	-
Oct 16, 2024	35.20	36.20	35.20	36.00	35.37	-
Oct 15, 2024	34.40	35.60	34.40	35.60	34.97	-
Oct 14, 2024	33.80	33.80	33.80	33.80	33.21	-
Oct 11, 2024	32.60	33.80	32.60	33.80	33.21	-
Oct 10, 2024	32.80	32.80	32.40	32.60	32.03	-
Oct 9, 2024	32.60	33.00	32.60	32.80	32.22	-
Oct 8, 2024	32.40	32.60	32.40	32.60	32.03	-
Oct 7, 2024	32.60	32.60	32.40	32.40	31.83	-
Oct 4, 2024	32.00	32.60	32.00	32.60	32.03	-
Oct 3, 2024	32.00	32.00	32.00	32.00	31.44	-
Oct 2, 2024	32.20	32.20	32.20	32.20	31.63	-
Oct 1, 2024	32.40	33.00	32.20	32.20	31.63	-
Sep 30, 2024	32.40	33.00	32.40	33.00	32.42	-
Sep 27, 2024	32.60	32.60	32.40	32.40	31.83	-
Sep 26, 2024	32.80	32.80	32.60	32.60	32.03	-
Sep 25, 2024	32.60	32.60	32.60	32.60	32.03	-
Sep 24, 2024	33.40	33.40	32.80	32.80	32.22	-
Sep 23, 2024	33.20	33.40	33.00	33.40	32.81	-
Sep 20, 2024	34.40	34.40	33.60	33.60	33.01	-
Sep 19, 2024	33.60	34.40	33.60	34.40	33.80	-
Sep 18, 2024	33.20	33.40	33.20	33.40	32.81	-
Sep 17, 2024	33.00	33.60	33.00	33.20	32.62	-
Sep 16, 2024	32.80	33.20	32.80	33.00	32.42	-
Sep 13, 2024	32.00	32.60	32.00	32.60	32.03	-
Sep 12, 2024	32.20	32.20	32.00	32.00	31.44	-
Sep 11, 2024	32.40	32.40	32.00	32.00	31.44	-
Sep 10, 2024	32.60	32.80	32.60	32.60	32.03	-
Sep 9, 2024	32.60	32.80	32.60	32.80	32.22	-
Sep 6, 2024	0.307125 Dividend
Sep 6, 2024	33.40	33.40	32.40	32.60	32.03	-
Sep 5, 2024	33.80	33.80	33.40	33.40	32.47	-
Sep 4, 2024	34.20	34.20	33.80	33.80	32.86	-
Sep 3, 2024	35.00	35.00	34.20	34.20	33.25	-
Sep 2, 2024	35.00	35.00	35.00	35.00	34.02	-
Aug 30, 2024	34.80	34.80	34.80	34.80	33.83	-
Aug 29, 2024	34.80	35.00	34.80	34.80	33.83	-
Aug 28, 2024	34.20	34.60	34.20	34.60	33.64	-
Aug 27, 2024	34.20	34.20	34.00	34.20	33.25	-
Aug 26, 2024	34.00	34.40	34.00	34.20	33.25	-
Aug 23, 2024	32.60	34.00	32.60	34.00	33.05	-
Aug 22, 2024	32.40	32.80	32.40	32.80	31.89	-
Aug 21, 2024	32.60	32.60	32.40	32.40	31.50	-
Aug 20, 2024	33.40	33.40	33.40	33.40	32.47	-
Aug 19, 2024	33.00	33.20	33.00	33.20	32.27	-
Aug 16, 2024	32.80	32.80	32.80	32.80	31.89	-
Aug 15, 2024	32.00	33.20	32.00	33.20	32.27	-
Aug 14, 2024	32.20	32.20	31.80	31.80	30.91	-
Aug 13, 2024	32.00	32.00	32.00	32.00	31.11	-
Aug 12, 2024	32.40	32.40	31.80	31.80	30.91	-
Aug 9, 2024	32.80	32.80	32.80	32.80	31.89	-
Aug 8, 2024	32.00	32.00	32.00	32.00	31.11	-
Aug 7, 2024	32.80	32.80	32.20	32.20	31.30	-
Aug 6, 2024	33.00	33.00	32.80	33.00	32.08	-
Aug 5, 2024	31.80	31.80	31.80	31.80	30.91	-
Aug 2, 2024	35.40	35.40	35.40	35.40	34.41	-
Aug 1, 2024	37.00	37.00	37.00	37.00	35.97	-
Jul 31, 2024	37.20	37.20	37.20	37.20	36.16	-
Jul 30, 2024	37.00	37.20	37.00	37.20	36.16	-
Jul 29, 2024	38.00	38.00	38.00	38.00	36.94	-
Jul 26, 2024	37.20	37.20	37.20	37.20	36.16	-
Jul 25, 2024	36.20	37.20	36.20	37.20	36.16	-
Jul 24, 2024	37.20	37.20	37.00	37.00	35.97	-
Jul 23, 2024	35.20	37.20	35.20	37.20	36.16	-
Jul 22, 2024	35.20	35.40	35.20	35.40	34.41	-
Jul 19, 2024	35.00	35.00	35.00	35.00	34.02	-
Jul 18, 2024	36.00	36.00	36.00	36.00	35.00	-
Jul 17, 2024	35.00	36.00	35.00	36.00	35.00	-
Jul 16, 2024	33.40	35.00	33.40	35.00	34.02	-
Jul 15, 2024	32.40	33.40	32.40	33.40	32.47	-
Jul 12, 2024	32.40	32.40	32.20	32.20	31.30	-
Jul 11, 2024	30.80	32.40	30.80	32.40	31.50	-
Jul 10, 2024	30.20	30.80	30.20	30.80	29.94	-
Jul 9, 2024	29.80	30.00	29.80	30.00	29.16	-
Jul 8, 2024	29.60	29.80	29.60	29.80	28.97	-
Jul 5, 2024	30.00	30.00	30.00	30.00	29.16	-
Jul 4, 2024	30.20	30.20	30.20	30.20	29.36	-
Jul 3, 2024	30.80	30.80	30.80	30.80	29.94	-
Jul 2, 2024	30.20	30.20	30.20	30.20	29.36	-
Jul 1, 2024	30.60	30.60	30.40	30.40	29.55	-
Jun 28, 2024	30.00	30.00	30.00	30.00	29.16	-
Jun 27, 2024	29.60	29.60	29.60	29.60	28.78	-
Jun 26, 2024	29.00	29.00	29.00	29.00	28.19	-
Jun 25, 2024	29.40	29.40	29.40	29.40	28.58	-
Jun 24, 2024	29.20	29.20	29.20	29.20	28.39	-
Jun 21, 2024	29.20	29.20	29.00	29.20	28.39	-
Jun 20, 2024	29.20	29.20	29.20	29.20	28.39	-
Jun 19, 2024	29.20	29.20	29.20	29.20	28.39	-
Jun 18, 2024	29.00	29.00	29.00	29.00	28.19	10
Jun 17, 2024	28.80	28.80	28.80	28.80	28.00	-
Jun 14, 2024	29.00	29.00	29.00	29.00	28.19	-
Jun 13, 2024	29.40	29.40	29.00	29.00	28.19	-
Jun 12, 2024	28.60	29.40	28.60	29.40	28.58	-
Jun 11, 2024	28.60	28.60	28.40	28.60	27.80	-
Jun 10, 2024	29.00	29.00	28.60	28.60	27.80	-
Jun 7, 2024	0.307125 Dividend
Jun 7, 2024	29.40	29.40	29.40	29.40	28.58	-
Jun 6, 2024	29.20	29.40	29.00	29.40	28.24	-
Jun 5, 2024	29.00	29.00	29.00	29.00	27.86	-
Jun 4, 2024	29.60	29.60	29.60	29.60	28.43	-
Jun 3, 2024	30.20	30.20	30.20	30.20	29.01	-
May 31, 2024	29.80	29.80	29.60	29.60	28.43	-
May 30, 2024	29.40	29.40	29.40	29.40	28.24	-
May 29, 2024	30.20	30.20	29.60	29.60	28.43	-
May 28, 2024	30.40	30.40	30.00	30.00	28.82	-
May 27, 2024	30.40	30.40	30.40	30.40	29.20	-
May 24, 2024	30.40	30.40	30.20	30.20	29.01	-
May 23, 2024	31.40	31.40	30.40	30.40	29.20	-
May 22, 2024	32.00	32.00	32.00	32.00	30.74	-
May 21, 2024	32.00	32.20	32.00	32.20	30.93	-
May 20, 2024	32.60	32.60	32.60	32.60	31.31	-
May 17, 2024	32.40	32.60	32.40	32.60	31.31	-
May 16, 2024	32.60	32.60	32.60	32.60	31.31	-
May 15, 2024	32.40	32.60	32.40	32.60	31.31	-
May 14, 2024	32.60	32.60	32.40	32.40	31.12	-
May 13, 2024	33.00	33.00	32.80	32.80	31.51	-
May 10, 2024	33.20	33.20	33.20	33.20	31.89	-
May 9, 2024	33.00	33.00	33.00	33.00	31.70	-
May 8, 2024	32.60	32.80	32.60	32.80	31.51	-
May 7, 2024	32.20	32.20	32.20	32.20	30.93	-
May 6, 2024	32.00	32.00	32.00	32.00	30.74	-
May 3, 2024	31.80	31.80	31.80	31.80	30.55	-
May 2, 2024	31.60	31.60	31.60	31.60	30.35	-
Apr 30, 2024	31.20	31.20	31.00	31.00	29.78	-
Apr 29, 2024	31.60	31.80	31.60	31.60	30.35	-
Apr 26, 2024	31.80	31.80	31.80	31.80	30.55	-
Apr 25, 2024	32.40	32.40	32.40	32.40	31.12	-
Apr 24, 2024	32.20	32.20	32.20	32.20	30.93	-
Apr 23, 2024	31.60	32.20	31.60	32.20	30.93	-
Apr 22, 2024	31.60	31.60	31.60	31.60	30.35	-
Apr 19, 2024	30.60	31.60	30.60	31.60	30.35	-
Apr 18, 2024	30.20	30.60	30.20	30.60	29.39	-
Apr 17, 2024	30.40	30.40	30.40	30.40	29.20	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

First Merchants Corporation (FM5.SG)