Singapore markets open in 7 hours 48 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,337.38 +46.04 (+0.87%) Dow
38,743.41 +32.12 (+0.08%) Nasdaq
17,126.04 +268.99 (+1.60%) Bitcoin USD
71,449.63 +819.61 (+1.16%) CMC Crypto 200
1,522.77 +49.03 (+3.33%)
Dexus (0DPS.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 06:34PM CEST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 4.2585 | 4.2705 | 4.2580 | 4.2705 | 4.2705 | 9,433 |
| 04 Jun 2024 | 4.1590 | 4.1595 | 4.1405 | 4.1540 | 4.1540 | - |
| 03 Jun 2024 | 4.1725 | 4.1870 | 4.1560 | 4.1565 | 4.1565 | - |
| 31 May 2024 | 4.1580 | 4.1625 | 4.1360 | 4.1545 | 4.1545 | - |
| 30 May 2024 | 4.1215 | 4.1395 | 4.1215 | 4.1310 | 4.1310 | - |
| 29 May 2024 | 4.1700 | 4.1720 | 4.1595 | 4.1635 | 4.1635 | - |
| 28 May 2024 | 4.2135 | 4.2220 | 4.2080 | 4.2080 | 4.2080 | - |
| 27 May 2024 | 4.2040 | 4.2210 | 4.2040 | 4.2210 | 4.2210 | - |
| 24 May 2024 | 4.1665 | 4.2065 | 4.1645 | 4.2065 | 4.2065 | - |
| 23 May 2024 | 4.2750 | 4.2750 | 4.2275 | 4.2275 | 4.2275 | - |
| 22 May 2024 | 4.3365 | 4.3365 | 4.2980 | 4.3005 | 4.3005 | - |
| 21 May 2024 | 4.3750 | 4.3890 | 4.3750 | 4.3825 | 4.3825 | - |
| 20 May 2024 | 4.3405 | 4.3405 | 4.3210 | 4.3235 | 4.3235 | - |
| 17 May 2024 | 4.3495 | 4.3625 | 4.3415 | 4.3625 | 4.3625 | - |
| 16 May 2024 | 4.4620 | 4.4640 | 4.4550 | 4.4550 | 4.4550 | - |
| 15 May 2024 | 4.3175 | 4.3540 | 4.3135 | 4.3535 | 4.3535 | - |
| 14 May 2024 | 4.3050 | 4.3130 | 4.2985 | 4.3130 | 4.3130 | - |
| 13 May 2024 | 4.3575 | 4.3690 | 4.3575 | 4.3585 | 4.3585 | - |
| 10 May 2024 | 4.3810 | 4.3955 | 4.3810 | 4.3860 | 4.3860 | - |
| 09 May 2024 | 4.3130 | 4.3370 | 4.3130 | 4.3370 | 4.3370 | - |
| 08 May 2024 | 4.3630 | 4.3630 | 4.3380 | 4.3575 | 4.3575 | - |
| 07 May 2024 | 4.3025 | 4.3195 | 4.3025 | 4.3110 | 4.3110 | - |
| 06 May 2024 | 4.3355 | 4.3575 | 4.3355 | 4.3575 | 4.3575 | - |
| 03 May 2024 | 4.3240 | 4.3595 | 4.3195 | 4.3595 | 4.3595 | - |
| 02 May 2024 | 4.2735 | 4.2950 | 4.2720 | 4.2950 | 4.2950 | - |
| 30 Apr 2024 | 4.3200 | 4.3265 | 4.2815 | 4.2815 | 4.2815 | - |
| 29 Apr 2024 | 4.3165 | 4.3180 | 4.3065 | 4.3065 | 4.3065 | - |
| 26 Apr 2024 | 4.2920 | 4.3045 | 4.2780 | 4.3025 | 4.3025 | - |
| 25 Apr 2024 | 4.3585 | 4.3635 | 4.3520 | 4.3545 | 4.3545 | - |
| 24 Apr 2024 | 4.3755 | 4.3755 | 4.3430 | 4.3500 | 4.3500 | - |
| 23 Apr 2024 | 4.4050 | 4.4410 | 4.3985 | 4.4410 | 4.4410 | - |
| 22 Apr 2024 | 4.3295 | 4.3585 | 4.3270 | 4.3520 | 4.3520 | - |
| 19 Apr 2024 | 4.2390 | 4.2630 | 4.2390 | 4.2415 | 4.2415 | - |
| 18 Apr 2024 | 4.3200 | 4.3200 | 4.2960 | 4.2960 | 4.2960 | - |
| 17 Apr 2024 | 4.2760 | 4.2940 | 4.2585 | 4.2635 | 4.2635 | - |
| 16 Apr 2024 | 4.3160 | 4.3160 | 4.2900 | 4.3010 | 4.3010 | - |
| 15 Apr 2024 | 4.4485 | 4.4485 | 4.3800 | 4.3800 | 4.3800 | - |
| 12 Apr 2024 | 4.5560 | 4.5570 | 4.4975 | 4.4990 | 4.4990 | - |
| 11 Apr 2024 | 4.5745 | 4.6195 | 4.5725 | 4.6195 | 4.6195 | - |
| 10 Apr 2024 | 4.6550 | 4.6560 | 4.5865 | 4.5900 | 4.5900 | - |
| 09 Apr 2024 | 4.5760 | 4.5930 | 4.5760 | 4.5930 | 4.5930 | - |
| 08 Apr 2024 | 4.6510 | 4.6660 | 4.6510 | 4.6625 | 4.6625 | - |
| 05 Apr 2024 | 4.6055 | 4.6390 | 4.6050 | 4.6355 | 4.6355 | - |
| 04 Apr 2024 | 4.6165 | 4.6360 | 4.5730 | 4.5730 | 4.5730 | - |
| 03 Apr 2024 | 4.6055 | 4.6055 | 4.5690 | 4.5895 | 4.5895 | - |
| 02 Apr 2024 | 4.7685 | 4.7800 | 4.7390 | 4.7485 | 4.7485 | - |
| 28 Mar 2024 | 4.7580 | 4.7735 | 4.7510 | 4.7735 | 4.7735 | - |
| 27 Mar 2024 | 4.6990 | 4.7115 | 4.6970 | 4.7115 | 4.7115 | - |
| 26 Mar 2024 | 4.7255 | 4.7405 | 4.7170 | 4.7170 | 4.7170 | - |
| 25 Mar 2024 | 4.7210 | 4.7270 | 4.7190 | 4.7260 | 4.7260 | - |
| 22 Mar 2024 | 4.6535 | 4.6570 | 4.6485 | 4.6530 | 4.6530 | - |
| 21 Mar 2024 | 4.6590 | 4.6595 | 4.3400 | 4.6485 | 4.6485 | 9,433 |
| 20 Mar 2024 | 4.5960 | 4.6435 | 4.5960 | 4.6435 | 4.6435 | - |
| 19 Mar 2024 | 4.5825 | 4.6115 | 4.5805 | 4.6055 | 4.6055 | - |
| 18 Mar 2024 | 4.5695 | 4.5935 | 4.5690 | 4.5875 | 4.5875 | - |
| 15 Mar 2024 | 4.5725 | 4.5725 | 4.5445 | 4.5520 | 4.5520 | - |
| 14 Mar 2024 | 4.5375 | 4.5475 | 4.5150 | 4.5220 | 4.5220 | - |
| 13 Mar 2024 | 4.5780 | 4.5800 | 4.5700 | 4.5705 | 4.5705 | - |
| 12 Mar 2024 | 4.6280 | 4.6355 | 4.5705 | 4.6320 | 4.6320 | - |
| 11 Mar 2024 | 4.6745 | 4.6745 | 4.6365 | 4.6500 | 4.6500 | - |
| 08 Mar 2024 | 4.6055 | 4.6055 | 4.5515 | 4.5515 | 4.5515 | - |
| 07 Mar 2024 | 4.4720 | 4.5200 | 4.4720 | 4.5140 | 4.5140 | - |
| 06 Mar 2024 | 4.4065 | 4.4150 | 4.3735 | 4.4010 | 4.4010 | - |
| 05 Mar 2024 | 4.3635 | 4.3730 | 4.3490 | 4.3490 | 4.3490 | - |
| 04 Mar 2024 | 4.3775 | 4.3820 | 4.3705 | 4.3705 | 4.3705 | - |
| 01 Mar 2024 | 4.3840 | 4.4000 | 4.3685 | 4.4000 | 4.4000 | - |
| 29 Feb 2024 | 4.3985 | 4.3985 | 4.3380 | 4.3665 | 4.3665 | - |
| 28 Feb 2024 | 4.4530 | 4.4530 | 4.4285 | 4.4295 | 4.4295 | - |
| 27 Feb 2024 | 4.4140 | 4.4245 | 4.3870 | 4.3925 | 4.3925 | - |
| 26 Feb 2024 | 4.4560 | 4.4560 | 4.4320 | 4.4320 | 4.4320 | - |
| 23 Feb 2024 | 4.4810 | 4.4865 | 4.4675 | 4.4780 | 4.4780 | - |
| 22 Feb 2024 | 4.4840 | 4.5165 | 4.4840 | 4.5165 | 4.5165 | - |
| 21 Feb 2024 | 4.5365 | 4.5365 | 4.4830 | 4.4875 | 4.4875 | - |
| 20 Feb 2024 | 4.6315 | 4.6380 | 4.6120 | 4.6140 | 4.6140 | - |
| 19 Feb 2024 | 4.6515 | 4.6545 | 4.6490 | 4.6490 | 4.6490 | - |
| 16 Feb 2024 | 4.7660 | 4.7730 | 4.7505 | 4.7560 | 4.7560 | - |
| 15 Feb 2024 | 4.7920 | 4.8035 | 4.7885 | 4.8035 | 4.8035 | - |
| 14 Feb 2024 | 4.7195 | 4.7465 | 4.7195 | 4.7465 | 4.7465 | - |
| 13 Feb 2024 | 4.8115 | 4.8115 | 4.6785 | 4.6785 | 4.6785 | - |
| 12 Feb 2024 | 4.7585 | 4.7865 | 4.7585 | 4.7690 | 4.7690 | - |
| 09 Feb 2024 | 4.7430 | 4.7705 | 4.7430 | 4.7705 | 4.7705 | - |
| 08 Feb 2024 | 4.6860 | 4.6860 | 4.6645 | 4.6655 | 4.6655 | - |
| 07 Feb 2024 | 4.5815 | 4.5975 | 4.5775 | 4.5970 | 4.5970 | - |
| 06 Feb 2024 | 4.5200 | 4.5220 | 4.5115 | 4.5220 | 4.5220 | - |
| 05 Feb 2024 | 4.5675 | 4.5675 | 4.5505 | 4.5590 | 4.5590 | - |
| 02 Feb 2024 | 4.6790 | 4.6790 | 4.6550 | 4.6760 | 4.6760 | - |
| 01 Feb 2024 | 4.6065 | 4.6280 | 4.5925 | 4.6280 | 4.6280 | - |
| 31 Jan 2024 | 4.7235 | 4.7340 | 4.6915 | 4.6915 | 4.6915 | - |
| 30 Jan 2024 | 4.6485 | 4.6485 | 4.6190 | 4.6290 | 4.6290 | - |
| 29 Jan 2024 | 4.5995 | 4.6360 | 4.5995 | 4.6360 | 4.6360 | - |
| 26 Jan 2024 | 4.5025 | 4.5055 | 4.4885 | 4.4885 | 4.4885 | - |
| 25 Jan 2024 | 4.4460 | 4.4955 | 4.4420 | 4.4955 | 4.4955 | - |
| 24 Jan 2024 | 4.4635 | 4.4785 | 4.4625 | 4.4625 | 4.4625 | - |
| 23 Jan 2024 | 4.4235 | 4.4370 | 4.4165 | 4.4275 | 4.4275 | - |
| 22 Jan 2024 | 4.4585 | 4.4715 | 4.4580 | 4.4580 | 4.4580 | - |
| 19 Jan 2024 | 4.3695 | 4.4085 | 4.3695 | 4.4085 | 4.4085 | - |
| 18 Jan 2024 | 4.3815 | 4.4115 | 4.3815 | 4.4095 | 4.4095 | - |
| 17 Jan 2024 | 4.4975 | 4.4975 | 4.4705 | 4.4705 | 4.4705 | - |
| 16 Jan 2024 | 4.5715 | 4.5715 | 4.5575 | 4.5575 | 4.5575 | - |
| 15 Jan 2024 | 4.6730 | 4.6730 | 4.6535 | 4.6590 | 4.6590 | - |
| *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.