Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,848.45 -750.37 (-1.22%) CMC Crypto 200
1,269.92 -13.91 (-1.08%)
Hexatronic Group AB (02H0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 05:50PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.4960 | 4.6340 | 4.4880 | 4.4930 | 4.4930 | 2,266 |
| 27 Jun 2024 | 4.4370 | 4.4940 | 4.3630 | 4.4850 | 4.4850 | - |
| 26 Jun 2024 | 4.3910 | 4.4390 | 4.3370 | 4.4290 | 4.4290 | - |
| 25 Jun 2024 | 4.5200 | 4.5200 | 4.3490 | 4.3750 | 4.3750 | 2,266 |
| 24 Jun 2024 | 4.4200 | 4.5970 | 4.3770 | 4.5220 | 4.5220 | - |
| 21 Jun 2024 | 4.4460 | 4.4460 | 4.3990 | 4.4090 | 4.4090 | - |
| 20 Jun 2024 | 4.3740 | 4.6290 | 4.3670 | 4.4450 | 4.4450 | - |
| 19 Jun 2024 | 4.4510 | 4.4640 | 4.3600 | 4.3610 | 4.3610 | - |
| 18 Jun 2024 | 4.5580 | 4.5580 | 4.4270 | 4.4470 | 4.4470 | - |
| 17 Jun 2024 | 4.5450 | 4.6510 | 4.4320 | 4.5440 | 4.5440 | - |
| 14 Jun 2024 | 4.6950 | 4.7280 | 4.4930 | 4.5220 | 4.5220 | - |
| 13 Jun 2024 | 4.9380 | 4.9380 | 4.6760 | 4.6870 | 4.6870 | - |
| 12 Jun 2024 | 4.2160 | 4.9830 | 4.2160 | 4.9450 | 4.9450 | 5,163 |
| 11 Jun 2024 | 4.1090 | 4.2060 | 4.1090 | 4.2000 | 4.2000 | - |
| 10 Jun 2024 | 3.9890 | 4.1100 | 3.9890 | 4.1100 | 4.1100 | - |
| 07 Jun 2024 | 3.9100 | 4.0920 | 3.9100 | 4.0100 | 4.0100 | - |
| 06 Jun 2024 | 3.8950 | 3.9940 | 3.8950 | 3.9130 | 3.9130 | - |
| 05 Jun 2024 | 3.9360 | 3.9700 | 3.8650 | 3.9700 | 3.9700 | - |
| 04 Jun 2024 | 4.0020 | 4.0360 | 3.8240 | 3.9150 | 3.9150 | - |
| 03 Jun 2024 | 3.9490 | 4.0100 | 3.9290 | 4.0050 | 4.0050 | - |
| 31 May 2024 | 3.7780 | 3.9610 | 3.7780 | 3.9190 | 3.9190 | - |
| 30 May 2024 | 3.6730 | 3.7870 | 3.6610 | 3.7670 | 3.7670 | - |
| 29 May 2024 | 3.9130 | 3.9130 | 3.6780 | 3.6970 | 3.6970 | - |
| 28 May 2024 | 3.8350 | 4.0000 | 3.8350 | 3.9220 | 3.9220 | - |
| 27 May 2024 | 4.0800 | 4.0800 | 3.7790 | 3.8380 | 3.8380 | 2,463 |
| 24 May 2024 | 3.9480 | 4.0790 | 3.8910 | 4.0780 | 4.0780 | - |
| 23 May 2024 | 3.8260 | 3.9750 | 3.8260 | 3.9490 | 3.9490 | - |
| 22 May 2024 | 3.9390 | 3.9720 | 3.7790 | 3.8070 | 3.8070 | - |
| 21 May 2024 | 3.9450 | 3.9450 | 3.8880 | 3.9360 | 3.9360 | - |
| 20 May 2024 | 3.5050 | 3.9550 | 3.5050 | 3.9460 | 3.9460 | - |
| 17 May 2024 | 3.6090 | 3.6600 | 3.5040 | 3.5040 | 3.5040 | - |
| 16 May 2024 | 3.5930 | 3.7200 | 3.5930 | 3.6150 | 3.6150 | - |
| 15 May 2024 | 3.6340 | 3.6340 | 3.5460 | 3.5850 | 3.5850 | - |
| 14 May 2024 | 3.5110 | 3.6700 | 3.5110 | 3.6290 | 3.6290 | - |
| 13 May 2024 | 3.3890 | 3.5740 | 3.3870 | 3.5130 | 3.5130 | - |
| 10 May 2024 | 3.2020 | 3.4930 | 3.2020 | 3.3860 | 3.3860 | - |
| 09 May 2024 | 3.2650 | 3.2690 | 3.2100 | 3.2390 | 3.2390 | - |
| 08 May 2024 | 3.1150 | 3.3090 | 3.0650 | 3.2750 | 3.2750 | - |
| 07 May 2024 | 3.1160 | 3.1830 | 3.0710 | 3.1250 | 3.1250 | - |
| 06 May 2024 | 3.3270 | 3.3270 | 3.0580 | 3.1160 | 3.1160 | - |
| 03 May 2024 | 2.7980 | 3.3620 | 2.7980 | 3.3260 | 3.3260 | 10,000 |
| 02 May 2024 | 2.9080 | 2.9280 | 2.7480 | 2.7980 | 2.7980 | - |
| 30 Apr 2024 | 2.8770 | 2.9310 | 2.8240 | 2.9000 | 2.9000 | - |
| 29 Apr 2024 | 2.6550 | 2.8800 | 2.6550 | 2.8760 | 2.8760 | - |
| 26 Apr 2024 | 2.5120 | 2.7090 | 2.3470 | 2.6430 | 2.6430 | - |
| 25 Apr 2024 | 2.7430 | 2.8120 | 2.5620 | 2.5730 | 2.5730 | - |
| 24 Apr 2024 | 2.7510 | 2.8300 | 2.7300 | 2.7540 | 2.7540 | - |
| 23 Apr 2024 | 2.6480 | 2.7700 | 2.6480 | 2.7430 | 2.7430 | - |
| 22 Apr 2024 | 2.6600 | 2.6900 | 2.6300 | 2.6470 | 2.6470 | - |
| 19 Apr 2024 | 2.6220 | 2.6460 | 2.5640 | 2.6330 | 2.6330 | - |
| 18 Apr 2024 | 2.6260 | 2.6950 | 2.5880 | 2.6500 | 2.6500 | - |
| 17 Apr 2024 | 2.5800 | 2.7010 | 2.5800 | 2.6060 | 2.6060 | - |
| 16 Apr 2024 | 2.5640 | 2.6590 | 2.5200 | 2.6020 | 2.6020 | - |
| 15 Apr 2024 | 2.7690 | 2.7690 | 2.5820 | 2.5820 | 2.5820 | - |
| 12 Apr 2024 | 2.7240 | 2.9730 | 2.7240 | 2.7360 | 2.7360 | - |
| 11 Apr 2024 | 2.6820 | 2.7170 | 2.6320 | 2.7170 | 2.7170 | - |
| 10 Apr 2024 | 2.7420 | 2.8180 | 2.6760 | 2.6780 | 2.6780 | - |
| 09 Apr 2024 | 2.7050 | 2.8010 | 2.6510 | 2.7340 | 2.7340 | - |
| 08 Apr 2024 | 2.7830 | 2.7830 | 2.7050 | 2.7090 | 2.7090 | - |
| 05 Apr 2024 | 2.9300 | 2.9300 | 2.7810 | 2.7820 | 2.7820 | - |
| 04 Apr 2024 | 2.8610 | 3.0120 | 2.8610 | 2.9300 | 2.9300 | - |
| 03 Apr 2024 | 2.8240 | 2.8990 | 2.8240 | 2.8600 | 2.8600 | - |
| 02 Apr 2024 | 2.8430 | 2.9560 | 2.7910 | 2.8360 | 2.8360 | - |
| 28 Mar 2024 | 2.8660 | 2.8660 | 2.8050 | 2.8550 | 2.8550 | - |
| 27 Mar 2024 | 2.7520 | 2.8710 | 2.7520 | 2.8710 | 2.8710 | - |
| 26 Mar 2024 | 2.7000 | 2.7560 | 2.6770 | 2.7520 | 2.7520 | - |
| 25 Mar 2024 | 2.6620 | 2.7810 | 2.6300 | 2.6970 | 2.6970 | - |
| 22 Mar 2024 | 2.5540 | 2.6950 | 2.5280 | 2.6630 | 2.6630 | - |
| 21 Mar 2024 | 2.4620 | 2.5960 | 2.4620 | 2.5660 | 2.5660 | - |
| 20 Mar 2024 | 2.3780 | 2.4500 | 2.3490 | 2.4500 | 2.4500 | - |
| 19 Mar 2024 | 2.3600 | 2.3890 | 2.2910 | 2.3820 | 2.3820 | - |
| 18 Mar 2024 | 2.3810 | 2.4010 | 2.3100 | 2.3610 | 2.3610 | - |
| 15 Mar 2024 | 2.4730 | 2.5000 | 2.3750 | 2.3810 | 2.3810 | 10,000 |
| 14 Mar 2024 | 2.6190 | 2.6270 | 2.4690 | 2.4760 | 2.4760 | - |
| 13 Mar 2024 | 2.6800 | 2.6800 | 2.6090 | 2.6200 | 2.6200 | - |
| 12 Mar 2024 | 2.6450 | 2.7270 | 2.6450 | 2.6790 | 2.6790 | - |
| 11 Mar 2024 | 2.7250 | 2.7250 | 2.6090 | 2.6370 | 2.6370 | - |
| 08 Mar 2024 | 2.7310 | 2.7770 | 2.7070 | 2.7320 | 2.7320 | - |
| 07 Mar 2024 | 2.8010 | 2.8010 | 2.6390 | 2.7330 | 2.7330 | - |
| 06 Mar 2024 | 2.8500 | 2.8670 | 2.7900 | 2.8070 | 2.8070 | - |
| 05 Mar 2024 | 2.8520 | 2.9020 | 2.8360 | 2.8360 | 2.8360 | - |
| 04 Mar 2024 | 2.9330 | 3.0970 | 2.8530 | 2.8670 | 2.8670 | - |
| 01 Mar 2024 | 2.8350 | 2.9640 | 2.8350 | 2.9390 | 2.9390 | - |
| 29 Feb 2024 | 2.8990 | 2.9340 | 2.8160 | 2.8250 | 2.8250 | - |
| 28 Feb 2024 | 2.9780 | 2.9780 | 2.8580 | 2.8930 | 2.8930 | - |
| 27 Feb 2024 | 2.9040 | 2.9800 | 2.9040 | 2.9780 | 2.9780 | - |
| 26 Feb 2024 | 3.0440 | 3.0810 | 2.9120 | 2.9180 | 2.9180 | - |
| 23 Feb 2024 | 3.1400 | 3.1400 | 3.0010 | 3.0530 | 3.0530 | - |
| 22 Feb 2024 | 3.0640 | 3.1940 | 3.0290 | 3.1400 | 3.1400 | - |
| 21 Feb 2024 | 2.9160 | 3.0490 | 2.8600 | 3.0490 | 3.0490 | - |
| 20 Feb 2024 | 2.8910 | 2.9260 | 2.8910 | 2.9040 | 2.9040 | - |
| 19 Feb 2024 | 2.9800 | 2.9800 | 2.8450 | 2.8960 | 2.8960 | - |
| 16 Feb 2024 | 2.9300 | 3.0730 | 2.9300 | 2.9680 | 2.9680 | - |
| 15 Feb 2024 | 3.0460 | 3.0800 | 2.8950 | 2.9290 | 2.9290 | - |
| 14 Feb 2024 | 3.1130 | 3.1130 | 2.9010 | 3.0370 | 3.0370 | - |
| 13 Feb 2024 | 3.1550 | 3.3240 | 3.0890 | 3.1020 | 3.1020 | - |
| 12 Feb 2024 | 2.7770 | 3.2390 | 2.7770 | 3.1640 | 3.1640 | 8,900 |
| 09 Feb 2024 | 2.1120 | 2.8390 | 2.1120 | 2.7770 | 2.7770 | - |
| 08 Feb 2024 | 1.9225 | 2.0620 | 1.9225 | 2.0590 | 2.0590 | - |
| 07 Feb 2024 | 1.9240 | 1.9350 | 1.8980 | 1.9225 | 1.9225 | - |
| *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.