Singapore markets close in 4 hours 45 minutes
Straits Times Index
3,298.02 +7.32 (+0.22%) Nikkei
38,158.37 -70.74 (-0.19%) Hang Seng
19,052.14 +88.46 (+0.47%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
61,110.76 +138.65 (+0.23%) CMC Crypto 200
1,260.22 -52.41 (-3.99%)
Bpost SA de Droit Public (13B.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.6100 | 3.6100 | 3.4650 | 3.4800 | 3.4800 | - |
| 09 May 2024 | 3.3600 | 3.4350 | 3.3600 | 3.4250 | 3.4250 | - |
| 08 May 2024 | 3.3750 | 3.4650 | 3.3750 | 3.3800 | 3.3800 | - |
| 07 May 2024 | 3.3800 | 3.4300 | 3.3800 | 3.3800 | 3.3800 | - |
| 06 May 2024 | 3.4750 | 3.4950 | 3.3800 | 3.3850 | 3.3850 | - |
| 03 May 2024 | 3.5250 | 3.5850 | 3.4500 | 3.4700 | 3.4700 | - |
| 02 May 2024 | 3.6750 | 3.7100 | 3.6450 | 3.7050 | 3.7050 | - |
| 30 Apr 2024 | 3.7400 | 3.7650 | 3.6800 | 3.6800 | 3.6800 | - |
| 29 Apr 2024 | 3.7400 | 3.7600 | 3.7200 | 3.7350 | 3.7350 | - |
| 26 Apr 2024 | 3.7400 | 3.7450 | 3.6750 | 3.7300 | 3.7300 | - |
| 25 Apr 2024 | 3.7100 | 3.7100 | 3.5900 | 3.6100 | 3.6100 | - |
| 24 Apr 2024 | 3.7650 | 3.7800 | 3.7150 | 3.7200 | 3.7200 | - |
| 23 Apr 2024 | 3.7400 | 3.8000 | 3.7400 | 3.7600 | 3.7600 | - |
| 22 Apr 2024 | 3.5650 | 3.7850 | 3.5650 | 3.7350 | 3.7350 | - |
| 19 Apr 2024 | 3.6000 | 3.6000 | 3.5350 | 3.5350 | 3.5350 | - |
| 18 Apr 2024 | 3.5850 | 3.6600 | 3.5750 | 3.6350 | 3.6350 | - |
| 17 Apr 2024 | 3.4700 | 3.5650 | 3.4650 | 3.5650 | 3.5650 | - |
| 16 Apr 2024 | 3.5400 | 3.5400 | 3.4950 | 3.4950 | 3.4950 | - |
| 15 Apr 2024 | 3.5500 | 3.5750 | 3.5200 | 3.5550 | 3.5550 | - |
| 12 Apr 2024 | 3.5900 | 3.5900 | 3.5150 | 3.5250 | 3.5250 | - |
| 11 Apr 2024 | 3.4650 | 3.5800 | 3.4650 | 3.5800 | 3.5800 | - |
| 10 Apr 2024 | 3.4850 | 3.5800 | 3.4550 | 3.4550 | 3.4550 | - |
| 09 Apr 2024 | 3.4300 | 3.4950 | 3.4300 | 3.4750 | 3.4750 | - |
| 08 Apr 2024 | 3.4950 | 3.4950 | 3.3400 | 3.4350 | 3.4350 | - |
| 05 Apr 2024 | 3.4850 | 3.5000 | 3.4550 | 3.4950 | 3.4950 | - |
| 04 Apr 2024 | 3.5050 | 3.5250 | 3.4850 | 3.4850 | 3.4850 | - |
| 03 Apr 2024 | 3.4150 | 3.5100 | 3.4150 | 3.5000 | 3.5000 | 450 |
| 02 Apr 2024 | 3.4900 | 3.4900 | 3.3800 | 3.4250 | 3.4250 | - |
| 28 Mar 2024 | 3.4600 | 3.5160 | 3.4140 | 3.5160 | 3.5160 | - |
| 27 Mar 2024 | 3.3920 | 3.4660 | 3.3920 | 3.4660 | 3.4660 | - |
| 26 Mar 2024 | 3.3540 | 3.3920 | 3.3480 | 3.3860 | 3.3860 | - |
| 25 Mar 2024 | 3.3440 | 3.3520 | 3.2960 | 3.3480 | 3.3480 | - |
| 22 Mar 2024 | 3.3460 | 3.3860 | 3.3020 | 3.3340 | 3.3340 | - |
| 21 Mar 2024 | 3.3780 | 3.3860 | 3.2980 | 3.2980 | 3.2980 | - |
| 20 Mar 2024 | 3.2380 | 3.3620 | 3.2160 | 3.3620 | 3.3620 | - |
| 19 Mar 2024 | 3.1520 | 3.2420 | 3.1520 | 3.2420 | 3.2420 | - |
| 18 Mar 2024 | 3.1300 | 3.1400 | 3.1020 | 3.1120 | 3.1120 | - |
| 15 Mar 2024 | 3.2060 | 3.2100 | 3.1220 | 3.1280 | 3.1280 | - |
| 14 Mar 2024 | 3.2420 | 3.2420 | 3.2000 | 3.2060 | 3.2060 | - |
| 13 Mar 2024 | 3.2600 | 3.2600 | 3.2160 | 3.2440 | 3.2440 | - |
| 12 Mar 2024 | 3.2400 | 3.2700 | 3.2400 | 3.2580 | 3.2580 | - |
| 11 Mar 2024 | 3.2700 | 3.3060 | 3.2220 | 3.2260 | 3.2260 | - |
| 08 Mar 2024 | 3.3000 | 3.3220 | 3.2700 | 3.2800 | 3.2800 | - |
| 07 Mar 2024 | 3.2960 | 3.3060 | 3.2160 | 3.3020 | 3.3020 | - |
| 06 Mar 2024 | 3.3420 | 3.3420 | 3.2720 | 3.3100 | 3.3100 | - |
| 05 Mar 2024 | 3.5200 | 3.5200 | 3.3240 | 3.3280 | 3.3280 | - |
| 04 Mar 2024 | 3.6720 | 3.6720 | 3.5100 | 3.5340 | 3.5340 | - |
| 01 Mar 2024 | 3.4500 | 3.6880 | 3.3660 | 3.6560 | 3.6560 | - |
| 29 Feb 2024 | 3.5000 | 3.5220 | 3.4560 | 3.4800 | 3.4800 | - |
| 28 Feb 2024 | 3.4760 | 3.4980 | 3.3960 | 3.4960 | 3.4960 | - |
| 27 Feb 2024 | 3.4880 | 3.4880 | 3.4320 | 3.4660 | 3.4660 | - |
| 26 Feb 2024 | 3.4500 | 3.5180 | 3.4500 | 3.4960 | 3.4960 | - |
| 23 Feb 2024 | 3.5480 | 3.5660 | 3.5240 | 3.5460 | 3.5460 | - |
| 22 Feb 2024 | 3.6140 | 3.6140 | 3.5400 | 3.5520 | 3.5520 | - |
| 21 Feb 2024 | 3.5720 | 3.5720 | 3.5500 | 3.5620 | 3.5620 | - |
| 20 Feb 2024 | 3.5640 | 3.5640 | 3.5220 | 3.5620 | 3.5620 | - |
| 19 Feb 2024 | 3.5420 | 3.5700 | 3.5300 | 3.5700 | 3.5700 | - |
| 16 Feb 2024 | 3.5860 | 3.5860 | 3.5260 | 3.5400 | 3.5400 | - |
| 15 Feb 2024 | 3.5880 | 3.5880 | 3.5520 | 3.5780 | 3.5780 | - |
| 14 Feb 2024 | 3.5380 | 3.5800 | 3.5240 | 3.5800 | 3.5800 | - |
| 13 Feb 2024 | 3.6020 | 3.6100 | 3.5220 | 3.5220 | 3.5220 | - |
| 12 Feb 2024 | 3.5500 | 3.6160 | 3.5500 | 3.6080 | 3.6080 | - |
| 09 Feb 2024 | 3.5520 | 3.5560 | 3.5260 | 3.5460 | 3.5460 | - |
| 08 Feb 2024 | 3.5520 | 3.5680 | 3.5140 | 3.5500 | 3.5500 | - |
| 07 Feb 2024 | 3.7680 | 3.7680 | 3.5100 | 3.5220 | 3.5220 | - |
| 06 Feb 2024 | 3.8180 | 3.8180 | 3.7120 | 3.7660 | 3.7660 | - |
| 05 Feb 2024 | 3.7500 | 3.7880 | 3.7360 | 3.7880 | 3.7880 | - |
| 02 Feb 2024 | 3.7740 | 3.7920 | 3.7460 | 3.7520 | 3.7520 | - |
| 01 Feb 2024 | 3.7580 | 3.7880 | 3.7520 | 3.7660 | 3.7660 | - |
| 31 Jan 2024 | 3.7940 | 3.8340 | 3.7700 | 3.7700 | 3.7700 | - |
| 30 Jan 2024 | 3.8780 | 3.8780 | 3.7960 | 3.8000 | 3.8000 | - |
| 29 Jan 2024 | 3.9400 | 3.9400 | 3.8180 | 3.8780 | 3.8780 | - |
| 26 Jan 2024 | 3.9660 | 3.9660 | 3.9180 | 3.9480 | 3.9480 | - |
| 25 Jan 2024 | 3.9600 | 3.9720 | 3.9080 | 3.9720 | 3.9720 | - |
| 24 Jan 2024 | 3.9800 | 3.9800 | 3.9300 | 3.9580 | 3.9580 | - |
| 23 Jan 2024 | 3.8740 | 3.9860 | 3.8740 | 3.9560 | 3.9560 | - |
| 22 Jan 2024 | 3.8620 | 3.8760 | 3.8420 | 3.8620 | 3.8620 | - |
| 19 Jan 2024 | 3.8840 | 3.8840 | 3.7900 | 3.8200 | 3.8200 | 1,500 |
| 18 Jan 2024 | 3.8920 | 3.9000 | 3.8280 | 3.8820 | 3.8820 | - |
| 17 Jan 2024 | 3.9460 | 3.9460 | 3.8620 | 3.8800 | 3.8800 | - |
| 16 Jan 2024 | 3.8920 | 3.9580 | 3.8920 | 3.9460 | 3.9460 | - |
| 15 Jan 2024 | 4.1400 | 4.1400 | 3.9020 | 3.9120 | 3.9120 | - |
| 12 Jan 2024 | 4.1760 | 4.1820 | 4.1180 | 4.1260 | 4.1260 | - |
| 11 Jan 2024 | 4.2920 | 4.2920 | 4.1380 | 4.1720 | 4.1720 | - |
| 10 Jan 2024 | 4.1620 | 4.2740 | 4.1620 | 4.2740 | 4.2740 | - |
| 09 Jan 2024 | 4.5620 | 4.5620 | 4.0720 | 4.1720 | 4.1720 | - |
| 08 Jan 2024 | 4.6820 | 4.7020 | 4.6120 | 4.6920 | 4.6920 | - |
| 05 Jan 2024 | 4.6880 | 4.7100 | 4.6460 | 4.6900 | 4.6900 | - |
| 04 Jan 2024 | 4.6680 | 4.7120 | 4.6480 | 4.7040 | 4.7040 | - |
| 03 Jan 2024 | 4.7040 | 4.7120 | 4.6400 | 4.6620 | 4.6620 | - |
| 02 Jan 2024 | 4.6700 | 4.7240 | 4.6700 | 4.6980 | 4.6980 | - |
| 29 Dec 2023 | 4.7260 | 4.7260 | 4.6600 | 4.6660 | 4.6660 | - |
| 28 Dec 2023 | 4.6620 | 4.7240 | 4.6620 | 4.7180 | 4.7180 | - |
| 27 Dec 2023 | 4.7180 | 4.7380 | 4.6860 | 4.7040 | 4.7040 | - |
| 22 Dec 2023 | 4.6800 | 4.7240 | 4.6800 | 4.7000 | 4.7000 | - |
| 21 Dec 2023 | 4.7240 | 4.7680 | 4.6760 | 4.6940 | 4.6940 | - |
| 20 Dec 2023 | 4.6640 | 4.7820 | 4.6640 | 4.7140 | 4.7140 | - |
| 19 Dec 2023 | 4.7360 | 4.8060 | 4.7180 | 4.7740 | 4.7740 | - |
| 18 Dec 2023 | 4.7480 | 4.7760 | 4.7160 | 4.7340 | 4.7340 | - |
| 15 Dec 2023 | 4.7020 | 4.7820 | 4.7020 | 4.7460 | 4.7460 | - |
| *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.