Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,831.42 -794.10 (-1.25%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Bitcoin Group SE (0RWM.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:51PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 55.05 | 56.30 | 55.05 | 56.30 | 56.30 | 2,002 |
| 25 Apr 2024 | 54.20 | 54.37 | 52.81 | 53.09 | 53.09 | 1,741 |
| 24 Apr 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 83 |
| 23 Apr 2024 | 54.90 | 55.40 | 53.60 | 54.82 | 54.82 | 159 |
| 22 Apr 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 166 |
| 19 Apr 2024 | 53.03 | 53.03 | 52.47 | 52.47 | 52.47 | 1,422 |
| 18 Apr 2024 | 52.61 | 52.61 | 51.35 | 51.86 | 51.86 | 1,582 |
| 17 Apr 2024 | 52.30 | 53.00 | 49.93 | 50.41 | 50.41 | 4,105 |
| 16 Apr 2024 | 52.60 | 52.62 | 52.10 | 52.10 | 52.10 | 1,308 |
| 15 Apr 2024 | 54.90 | 57.64 | 54.90 | 55.54 | 55.54 | 1,000 |
| 12 Apr 2024 | 59.60 | 59.69 | 57.40 | 57.40 | 57.40 | 1,117 |
| 11 Apr 2024 | 58.95 | 58.95 | 58.20 | 58.20 | 58.20 | 2,611 |
| 10 Apr 2024 | 54.46 | 55.91 | 54.46 | 55.90 | 55.90 | 775 |
| 09 Apr 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 138 |
| 08 Apr 2024 | 53.91 | 54.20 | 53.91 | 54.20 | 54.20 | 1,634 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 51.94 | 52.27 | 51.94 | 52.27 | 52.27 | 303 |
| 03 Apr 2024 | 51.40 | 52.30 | 51.30 | 52.01 | 52.01 | 2,820 |
| 02 Apr 2024 | 51.90 | 51.90 | 50.70 | 50.70 | 50.70 | 2,998 |
| 28 Mar 2024 | 55.74 | 55.74 | 55.30 | 55.30 | 55.30 | 4,393 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 55.11 | 55.30 | 53.90 | 53.90 | 53.90 | 1,267 |
| 25 Mar 2024 | 53.07 | 54.19 | 53.07 | 54.19 | 54.19 | 895 |
| 22 Mar 2024 | 53.19 | 53.19 | 50.80 | 50.80 | 50.80 | 866 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 51.50 | 52.77 | 51.50 | 52.39 | 52.39 | 124 |
| 19 Mar 2024 | 51.40 | 51.40 | 50.65 | 50.65 | 50.65 | 764 |
| 18 Mar 2024 | 54.10 | 54.10 | 54.00 | 54.00 | 54.00 | 403 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 54.34 | 54.34 | 51.61 | 51.61 | 51.61 | 383 |
| 13 Mar 2024 | 52.04 | 52.31 | 52.04 | 52.31 | 52.31 | 619 |
| 12 Mar 2024 | 43.35 | 44.70 | 42.60 | 44.17 | 44.17 | 3,078 |
| 11 Mar 2024 | 39.62 | 41.20 | 39.25 | 40.87 | 40.87 | 1,515 |
| 08 Mar 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 824 |
| 07 Mar 2024 | 38.37 | 39.22 | 38.37 | 39.22 | 39.22 | 1,959 |
| 06 Mar 2024 | 39.55 | 39.65 | 38.65 | 38.65 | 38.65 | 2,290 |
| 05 Mar 2024 | 39.86 | 40.03 | 39.86 | 40.03 | 40.03 | 1,269 |
| 04 Mar 2024 | 40.55 | 41.85 | 40.20 | 41.78 | 41.78 | 12,613 |
| 01 Mar 2024 | 39.08 | 39.50 | 39.08 | 39.50 | 39.50 | 323 |
| 29 Feb 2024 | 40.15 | 40.15 | 39.65 | 39.65 | 39.65 | 930 |
| 28 Feb 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 500 |
| 27 Feb 2024 | 42.60 | 42.60 | 40.09 | 40.09 | 40.09 | 686 |
| 26 Feb 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 500 |
| 23 Feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 658 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 39.70 | 39.70 | 38.22 | 38.22 | 38.22 | 1,037 |
| 19 Feb 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 455 |
| 16 Feb 2024 | 40.85 | 41.00 | 39.92 | 39.95 | 39.95 | 1,472 |
| 15 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 127 |
| 14 Feb 2024 | 42.24 | 42.47 | 42.24 | 42.47 | 42.47 | 3,270 |
| 13 Feb 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 500 |
| 12 Feb 2024 | 38.10 | 40.04 | 38.10 | 39.35 | 39.35 | 1,340 |
| 09 Feb 2024 | 38.00 | 38.00 | 37.85 | 37.85 | 37.85 | 1,466 |
| 08 Feb 2024 | 35.32 | 36.40 | 35.32 | 36.40 | 36.40 | 663 |
| 07 Feb 2024 | 33.50 | 33.80 | 33.50 | 33.80 | 33.80 | 199 |
| 06 Feb 2024 | 32.95 | 34.10 | 32.95 | 34.10 | 34.10 | 655 |
| 05 Feb 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 320 |
| 02 Feb 2024 | 34.70 | 35.10 | 34.65 | 35.10 | 35.10 | 619 |
| 01 Feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 92 |
| 31 Jan 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 500 |
| 30 Jan 2024 | 36.40 | 36.40 | 36.03 | 36.03 | 36.03 | 554 |
| 29 Jan 2024 | 34.72 | 35.27 | 34.72 | 35.27 | 35.27 | 1,213 |
| 26 Jan 2024 | 34.36 | 34.47 | 34.03 | 34.44 | 34.44 | 1,431 |
| 25 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 267 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 32.10 | 32.10 | 32.02 | 32.02 | 32.02 | 789 |
| 22 Jan 2024 | 34.57 | 34.60 | 34.50 | 34.60 | 34.60 | 687 |
| 19 Jan 2024 | 35.65 | 37.25 | 35.65 | 37.25 | 37.25 | 440 |
| 18 Jan 2024 | 38.35 | 38.35 | 37.70 | 38.18 | 38.18 | 994 |
| 17 Jan 2024 | 37.75 | 37.85 | 37.75 | 37.85 | 37.85 | 517 |
| 16 Jan 2024 | 38.00 | 38.02 | 38.00 | 38.02 | 38.02 | 536 |
| 15 Jan 2024 | 38.20 | 38.38 | 37.20 | 38.38 | 38.38 | 2,597 |
| 12 Jan 2024 | 41.10 | 41.80 | 39.85 | 40.81 | 40.81 | 3,793 |
| 11 Jan 2024 | 39.15 | 45.95 | 39.15 | 43.37 | 43.37 | 1,938 |
| 10 Jan 2024 | 37.90 | 37.90 | 36.60 | 37.20 | 37.20 | 938 |
| 09 Jan 2024 | 38.15 | 38.35 | 37.59 | 38.35 | 38.35 | 1,430 |
| 08 Jan 2024 | 36.55 | 37.43 | 36.54 | 37.43 | 37.43 | 632 |
| 05 Jan 2024 | 36.35 | 36.35 | 35.82 | 35.97 | 35.97 | 1,000 |
| 04 Jan 2024 | 36.20 | 36.20 | 35.55 | 36.00 | 36.00 | 2,858 |
| 03 Jan 2024 | 36.90 | 36.90 | 33.40 | 33.40 | 33.40 | 1,772 |
| 02 Jan 2024 | 37.25 | 37.90 | 36.65 | 36.67 | 36.67 | 2,951 |
| 29 Dec 2023 | 31.30 | 34.59 | 31.30 | 32.48 | 32.48 | 2,141 |
| 28 Dec 2023 | 34.85 | 34.85 | 32.44 | 32.44 | 32.44 | 1,701 |
| 27 Dec 2023 | 36.10 | 36.52 | 35.75 | 36.52 | 36.52 | 866 |
| 22 Dec 2023 | 37.80 | 38.75 | 37.50 | 37.59 | 37.59 | 3,751 |
| 21 Dec 2023 | 32.35 | 35.75 | 32.35 | 33.65 | 33.65 | 142 |
| 20 Dec 2023 | 28.25 | 29.95 | 27.80 | 29.14 | 29.14 | 642 |
| 19 Dec 2023 | 26.45 | 26.75 | 24.90 | 24.90 | 24.90 | 209 |
| 18 Dec 2023 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 1,048 |
| 15 Dec 2023 | 24.55 | 24.55 | 24.00 | 24.00 | 24.00 | 713 |
| 14 Dec 2023 | 24.75 | 24.75 | 24.40 | 24.64 | 24.64 | 229 |
| 13 Dec 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 20 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 23.85 | 23.85 | 23.25 | 23.25 | 23.25 | 19 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 23.20 | 23.65 | 23.20 | 23.65 | 23.65 | 24 |
| 05 Dec 2023 | 22.40 | 22.50 | 22.25 | 22.50 | 22.50 | 55 |
| 04 Dec 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 522 |
| *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.