Singapore markets open in 6 hours 22 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,063.52 +45.13 (+0.90%) Dow
38,227.99 +324.70 (+0.86%) Nasdaq
15,832.71 +227.22 (+1.46%) Bitcoin USD
59,217.18 +967.80 (+1.66%) CMC Crypto 200
1,271.46 +0.71 (+0.06%)
Paramount Global (0VVB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:54AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 200 |
| 30 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 29 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 26 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 25 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 24 Apr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 23 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 22 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 19 Apr 2024 | 11.11 | 11.20 | 11.11 | 11.20 | 11.20 | 200 |
| 18 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 17 Apr 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 16 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 15 Apr 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 12 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 11 Apr 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 10 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 09 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 08 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 05 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 04 Apr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 03 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 02 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 28 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 27 Mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 26 Mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 25 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 22 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 21 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 20 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 19 Mar 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 18 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 15 Mar 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 14 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 14 Mar 2024 | 0.05 Dividend | |||||
| 13 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | - |
| 12 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | - |
| 11 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | - |
| 08 Mar 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.67 | - |
| 07 Mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.49 | - |
| 06 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.24 | - |
| 05 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.21 | - |
| 04 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | - |
| 01 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.20 | - |
| 29 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.20 | - |
| 28 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.16 | - |
| 27 Feb 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.03 | - |
| 26 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.36 | - |
| 23 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | - |
| 22 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.90 | - |
| 21 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.00 | - |
| 20 Feb 2024 | 11.16 | 11.16 | 11.15 | 11.15 | 11.10 | 17 |
| 19 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.11 | - |
| 16 Feb 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.52 | - |
| 15 Feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.50 | - |
| 14 Feb 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.87 | - |
| 13 Feb 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.33 | - |
| 12 Feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.90 | - |
| 09 Feb 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.89 | - |
| 08 Feb 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.88 | - |
| 07 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.94 | - |
| 06 Feb 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.85 | - |
| 05 Feb 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.26 | - |
| 02 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.44 | - |
| 01 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.64 | - |
| 31 Jan 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.86 | - |
| 30 Jan 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.58 | - |
| 29 Jan 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.68 | - |
| 26 Jan 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.62 | - |
| 25 Jan 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.75 | - |
| 24 Jan 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.70 | - |
| 23 Jan 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.49 | - |
| 22 Jan 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.26 | - |
| 19 Jan 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.03 | - |
| 18 Jan 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.85 | - |
| 17 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.97 | - |
| 16 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.97 | - |
| 15 Jan 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.99 | - |
| 12 Jan 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.99 | - |
| 11 Jan 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.91 | - |
| 10 Jan 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.89 | - |
| 09 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | - |
| 08 Jan 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.27 | - |
| 05 Jan 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.10 | - |
| 04 Jan 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.81 | - |
| 03 Jan 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.98 | - |
| 02 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.28 | - |
| 29 Dec 2023 | 13.61 | 13.61 | 13.58 | 13.59 | 13.53 | - |
| 28 Dec 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.38 | - |
| 27 Dec 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.49 | - |
| 22 Dec 2023 | 13.61 | 13.61 | 13.61 | 13.61 | 13.54 | - |
| 21 Dec 2023 | 14.10 | 14.10 | 13.71 | 13.71 | 13.64 | 2,000 |
| 20 Dec 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.26 | - |
| 19 Dec 2023 | 14.13 | 14.13 | 14.13 | 14.13 | 14.06 | - |
| 18 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.43 | - |
| 15 Dec 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 15.03 | - |
| 14 Dec 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.45 | - |
| 14 Dec 2023 | 0.05 Dividend | |||||
| 13 Dec 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.03 | - |
| 12 Dec 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 14.90 | - |
| 11 Dec 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.53 | - |
| *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.