Advertisement
Advertisement
U.S. markets open in 5 hours 27 minutes
S&P Futures
4,033.50 +32.00 (+0.80%) Dow Futures
32,767.00 +179.00 (+0.55%) Nasdaq Futures
12,842.50 +110.00 (+0.86%) Russell 2000 Futures
1,782.60 +17.80 (+1.01%) Crude Oil
73.81 +0.61 (+0.83%) Gold
1,963.10 -10.40 (-0.53%)
Badger Meter Inc (33B.MU)
Munich - Munich Delayed Price. Currency in EUR
Follow
As of 09:13AM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 12 |
| Mar 28, 2023 | - | - | - | - | - | - |
| Mar 27, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Mar 24, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Mar 23, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Mar 22, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Mar 21, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Mar 20, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Mar 17, 2023 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 4 |
| Mar 16, 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Mar 15, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Mar 14, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Mar 13, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Mar 10, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Mar 09, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Mar 08, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Mar 07, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Mar 06, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Mar 03, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Mar 02, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Mar 01, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 20 |
| Feb 28, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Feb 27, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Feb 24, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Feb 23, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Feb 23, 2023 | 0.225 Dividend | |||||
| Feb 22, 2023 | 113.00 | 113.00 | 110.00 | 110.00 | 109.78 | 140 |
| Feb 21, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 113.77 | - |
| Feb 20, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 113.77 | - |
| Feb 17, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 113.77 | - |
| Feb 16, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.76 | 3 |
| Feb 15, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 111.77 | - |
| Feb 14, 2023 | 113.00 | 113.00 | 112.00 | 112.00 | 111.77 | 18 |
| Feb 13, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 112.77 | - |
| Feb 10, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 112.77 | - |
| Feb 09, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 112.77 | - |
| Feb 08, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 112.77 | 28 |
| Feb 07, 2023 | 111.00 | 112.00 | 111.00 | 112.00 | 111.77 | 20 |
| Feb 06, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 109.78 | - |
| Feb 03, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | - |
| Feb 02, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | - |
| Feb 01, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | - |
| Jan 31, 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 103.79 | - |
| Jan 30, 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 103.79 | - |
| Jan 27, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | - |
| Jan 26, 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 103.79 | - |
| Jan 25, 2023 | 105.00 | 105.00 | 104.00 | 104.00 | 103.79 | - |
| Jan 24, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | - |
| Jan 23, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | - |
| Jan 20, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | 5 |
| Jan 19, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | - |
| Jan 18, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | - |
| Jan 17, 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.78 | - |
| Jan 16, 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.78 | - |
| Jan 13, 2023 | 107.00 | 107.00 | 106.00 | 106.00 | 105.78 | 50 |
| Jan 12, 2023 | 104.00 | 107.00 | 104.00 | 107.00 | 106.78 | 28 |
| Jan 11, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 100.79 | - |
| Jan 10, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 99.80 | - |
| Jan 09, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 102.79 | - |
| Jan 06, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 102.79 | - |
| Jan 05, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 102.79 | - |
| Jan 04, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 102.79 | - |
| Jan 03, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 102.79 | - |
| Jan 02, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 102.79 | - |
| Dec 30, 2022 | 104.00 | 104.00 | 104.00 | 104.00 | 103.79 | - |
| Dec 29, 2022 | 104.00 | 104.00 | 104.00 | 104.00 | 103.79 | - |
| Dec 28, 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | - |
| Dec 27, 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | - |
| Dec 23, 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | - |
| Dec 22, 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | - |
| Dec 21, 2022 | 104.00 | 104.00 | 104.00 | 104.00 | 103.79 | - |
| Dec 20, 2022 | 104.00 | 104.00 | 104.00 | 104.00 | 103.79 | - |
| Dec 19, 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | - |
| Dec 16, 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | - |
| Dec 15, 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 109.78 | - |
| Dec 14, 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 109.78 | - |
| Dec 13, 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 109.78 | - |
| Dec 12, 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 109.78 | - |
| Dec 09, 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 109.78 | - |
| Dec 08, 2022 | 108.00 | 110.00 | 108.00 | 110.00 | 109.78 | 85 |
| Dec 07, 2022 | 108.00 | 108.00 | 108.00 | 108.00 | 107.78 | - |
| Dec 06, 2022 | 108.00 | 108.00 | 108.00 | 108.00 | 107.78 | - |
| Dec 05, 2022 | 108.00 | 108.00 | 108.00 | 108.00 | 107.78 | - |
| Dec 02, 2022 | 109.00 | 109.00 | 108.00 | 108.00 | 107.78 | 30 |
| Dec 01, 2022 | 109.00 | 109.00 | 109.00 | 109.00 | 108.78 | - |
| Nov 30, 2022 | 109.00 | 109.00 | 109.00 | 109.00 | 108.78 | - |
| Nov 29, 2022 | 112.00 | 112.00 | 109.00 | 109.00 | 108.78 | 42 |
| Nov 28, 2022 | 113.00 | 113.00 | 113.00 | 113.00 | 112.77 | - |
| Nov 25, 2022 | 112.00 | 113.00 | 112.00 | 113.00 | 112.77 | 30 |
| Nov 24, 2022 | 112.00 | 112.00 | 112.00 | 112.00 | 111.77 | - |
| Nov 23, 2022 | 112.00 | 112.00 | 112.00 | 112.00 | 111.77 | - |
| Nov 23, 2022 | 0.225 Dividend | |||||
| Nov 22, 2022 | 111.00 | 111.00 | 111.00 | 111.00 | 110.55 | - |
| Nov 21, 2022 | 111.00 | 111.00 | 111.00 | 111.00 | 110.55 | - |
| Nov 18, 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 109.55 | - |
| Nov 17, 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 109.55 | - |
| Nov 16, 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 109.55 | - |
| Nov 15, 2022 | 109.00 | 109.00 | 109.00 | 109.00 | 108.56 | - |
| Nov 14, 2022 | 109.00 | 109.00 | 109.00 | 109.00 | 108.56 | - |
| Nov 11, 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 109.55 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
