Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,158.86 +31.07 (+0.61%) Dow
38,726.37 +50.69 (+0.13%) Nasdaq
16,278.55 +122.22 (+0.76%) Bitcoin USD
63,601.59 -863.14 (-1.34%) CMC Crypto 200
1,365.68 +53.05 (+4.04%)
Xinyi Solar Holdings Ltd (13X.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.6676 | 0.6676 | 0.6676 | 0.6676 | 0.6676 | 7,000 |
| 03 May 2024 | 0.6574 | 0.6574 | 0.6574 | 0.6574 | 0.6574 | - |
| 02 May 2024 | 0.6586 | 0.6586 | 0.6586 | 0.6586 | 0.6586 | - |
| 30 Apr 2024 | 0.6458 | 0.6458 | 0.6458 | 0.6458 | 0.6458 | - |
| 29 Apr 2024 | 0.6512 | 0.6512 | 0.6512 | 0.6512 | 0.6512 | - |
| 26 Apr 2024 | 0.6162 | 0.6162 | 0.6162 | 0.6162 | 0.6162 | - |
| 25 Apr 2024 | 0.6134 | 0.6134 | 0.6134 | 0.6134 | 0.6134 | - |
| 24 Apr 2024 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | - |
| 23 Apr 2024 | 0.6082 | 0.6082 | 0.6082 | 0.6082 | 0.6082 | - |
| 22 Apr 2024 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | - |
| 19 Apr 2024 | 0.6208 | 0.6208 | 0.6208 | 0.6208 | 0.6208 | - |
| 18 Apr 2024 | 0.6306 | 0.6306 | 0.6306 | 0.6306 | 0.6306 | - |
| 17 Apr 2024 | 0.6372 | 0.6372 | 0.6372 | 0.6372 | 0.6372 | - |
| 16 Apr 2024 | 0.6566 | 0.6608 | 0.6566 | 0.6608 | 0.6608 | 7,000 |
| 15 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 12 Apr 2024 | 0.7152 | 0.7152 | 0.7152 | 0.7152 | 0.7152 | - |
| 11 Apr 2024 | 0.7326 | 0.7326 | 0.7326 | 0.7326 | 0.7326 | - |
| 10 Apr 2024 | 0.7406 | 0.7406 | 0.7406 | 0.7406 | 0.7406 | - |
| 09 Apr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 08 Apr 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
| 05 Apr 2024 | 0.7486 | 0.7486 | 0.7486 | 0.7486 | 0.7486 | - |
| 04 Apr 2024 | 0.7134 | 0.7280 | 0.7134 | 0.7280 | 0.7280 | 8,000 |
| 03 Apr 2024 | 0.7166 | 0.7166 | 0.7166 | 0.7166 | 0.7166 | - |
| 02 Apr 2024 | 0.7424 | 0.7424 | 0.7424 | 0.7424 | 0.7424 | - |
| 28 Mar 2024 | 0.7036 | 0.7036 | 0.7036 | 0.7036 | 0.7036 | - |
| 27 Mar 2024 | 0.7006 | 0.7006 | 0.7006 | 0.7006 | 0.7006 | - |
| 26 Mar 2024 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | - |
| 25 Mar 2024 | 0.7158 | 0.7158 | 0.7158 | 0.7158 | 0.7158 | - |
| 22 Mar 2024 | 0.7396 | 0.7396 | 0.7396 | 0.7396 | 0.7396 | - |
| 21 Mar 2024 | 0.7302 | 0.7302 | 0.7302 | 0.7302 | 0.7302 | - |
| 20 Mar 2024 | 0.7472 | 0.7472 | 0.7472 | 0.7472 | 0.7472 | - |
| 19 Mar 2024 | 0.7348 | 0.7348 | 0.7348 | 0.7348 | 0.7348 | - |
| 18 Mar 2024 | 0.7312 | 0.7312 | 0.7312 | 0.7312 | 0.7312 | - |
| 15 Mar 2024 | 0.7066 | 0.7066 | 0.7066 | 0.7066 | 0.7066 | - |
| 14 Mar 2024 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | - |
| 13 Mar 2024 | 0.7746 | 0.7746 | 0.7684 | 0.7684 | 0.7684 | 1,350 |
| 12 Mar 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 11 Mar 2024 | 0.7600 | 0.7788 | 0.7600 | 0.7788 | 0.7788 | 8,000 |
| 08 Mar 2024 | 0.6830 | 0.6966 | 0.6830 | 0.6956 | 0.6956 | 9,400 |
| 07 Mar 2024 | 0.6188 | 0.6384 | 0.6188 | 0.6384 | 0.6384 | 8,000 |
| 06 Mar 2024 | 0.6092 | 0.6092 | 0.6092 | 0.6092 | 0.6092 | - |
| 05 Mar 2024 | 0.6122 | 0.6122 | 0.6122 | 0.6122 | 0.6122 | - |
| 04 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 01 Mar 2024 | 0.5662 | 0.5826 | 0.5662 | 0.5826 | 0.5826 | 8,000 |
| 29 Feb 2024 | 0.5502 | 0.5502 | 0.5498 | 0.5498 | 0.5498 | 8,000 |
| 28 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,000 |
| 27 Feb 2024 | 0.4552 | 0.4552 | 0.4552 | 0.4552 | 0.4552 | - |
| 26 Feb 2024 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | - |
| 23 Feb 2024 | 0.4717 | 0.4717 | 0.4717 | 0.4717 | 0.4717 | - |
| 22 Feb 2024 | 0.4578 | 0.4578 | 0.4578 | 0.4578 | 0.4578 | - |
| 21 Feb 2024 | 0.4582 | 0.4582 | 0.4582 | 0.4582 | 0.4582 | - |
| 20 Feb 2024 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | - |
| 19 Feb 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
| 16 Feb 2024 | 0.4731 | 0.4731 | 0.4731 | 0.4731 | 0.4731 | - |
| 15 Feb 2024 | 0.4477 | 0.4477 | 0.4477 | 0.4477 | 0.4477 | - |
| 14 Feb 2024 | 0.4451 | 0.4451 | 0.4451 | 0.4451 | 0.4451 | - |
| 13 Feb 2024 | 0.4422 | 0.4422 | 0.4422 | 0.4422 | 0.4422 | - |
| 12 Feb 2024 | 0.4318 | 0.4590 | 0.4318 | 0.4590 | 0.4590 | 8,000 |
| 09 Feb 2024 | 0.4325 | 0.4325 | 0.4325 | 0.4325 | 0.4325 | - |
| 08 Feb 2024 | 0.4322 | 0.4322 | 0.4322 | 0.4322 | 0.4322 | - |
| 07 Feb 2024 | 0.4259 | 0.4259 | 0.4259 | 0.4259 | 0.4259 | - |
| 06 Feb 2024 | 0.4274 | 0.4274 | 0.4274 | 0.4274 | 0.4274 | - |
| 05 Feb 2024 | 0.4006 | 0.4006 | 0.4006 | 0.4006 | 0.4006 | - |
| 02 Feb 2024 | 0.4051 | 0.4051 | 0.4051 | 0.4051 | 0.4051 | - |
| 01 Feb 2024 | 0.4069 | 0.4069 | 0.4069 | 0.4069 | 0.4069 | - |
| 31 Jan 2024 | 0.4073 | 0.4073 | 0.4073 | 0.4073 | 0.4073 | - |
| 30 Jan 2024 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | - |
| 29 Jan 2024 | 0.4441 | 0.4441 | 0.4441 | 0.4441 | 0.4441 | - |
| 26 Jan 2024 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | - |
| 25 Jan 2024 | 0.4528 | 0.4528 | 0.4528 | 0.4528 | 0.4528 | - |
| 24 Jan 2024 | 0.4758 | 0.4758 | 0.4758 | 0.4758 | 0.4758 | - |
| 23 Jan 2024 | 0.4644 | 0.4728 | 0.4644 | 0.4728 | 0.4728 | 8,000 |
| 22 Jan 2024 | 0.4145 | 0.4145 | 0.4145 | 0.4145 | 0.4145 | - |
| 19 Jan 2024 | 0.4377 | 0.4409 | 0.4377 | 0.4409 | 0.4409 | - |
| 18 Jan 2024 | 0.4544 | 0.4544 | 0.4544 | 0.4544 | 0.4544 | - |
| 17 Jan 2024 | 0.4323 | 0.4323 | 0.4323 | 0.4323 | 0.4323 | - |
| 16 Jan 2024 | 0.4501 | 0.4501 | 0.4501 | 0.4501 | 0.4501 | - |
| 15 Jan 2024 | 0.4587 | 0.4845 | 0.4587 | 0.4845 | 0.4845 | 4,400 |
| 12 Jan 2024 | 0.4711 | 0.4830 | 0.4711 | 0.4830 | 0.4830 | 8,000 |
| 11 Jan 2024 | 0.4701 | 0.4701 | 0.4701 | 0.4701 | 0.4701 | - |
| 10 Jan 2024 | 0.4639 | 0.4639 | 0.4639 | 0.4639 | 0.4639 | - |
| 09 Jan 2024 | 0.4598 | 0.4598 | 0.4598 | 0.4598 | 0.4598 | - |
| 08 Jan 2024 | 0.4616 | 0.4616 | 0.4616 | 0.4616 | 0.4616 | - |
| 05 Jan 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | - |
| 04 Jan 2024 | 0.4784 | 0.5004 | 0.4784 | 0.5004 | 0.5004 | 2,000 |
| 03 Jan 2024 | 0.4759 | 0.4759 | 0.4759 | 0.4759 | 0.4759 | - |
| 02 Jan 2024 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | - |
| 29 Dec 2023 | 0.5100 | 0.5138 | 0.5100 | 0.5138 | 0.5138 | - |
| 28 Dec 2023 | 0.5126 | 0.5126 | 0.5126 | 0.5126 | 0.5126 | - |
| 27 Dec 2023 | 0.4801 | 0.4930 | 0.4801 | 0.4930 | 0.4930 | 8,000 |
| 22 Dec 2023 | 0.4738 | 0.4738 | 0.4738 | 0.4738 | 0.4738 | - |
| 21 Dec 2023 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | - |
| 20 Dec 2023 | 0.4704 | 0.4704 | 0.4704 | 0.4704 | 0.4704 | - |
| 19 Dec 2023 | 0.4652 | 0.4652 | 0.4652 | 0.4652 | 0.4652 | - |
| 18 Dec 2023 | 0.4689 | 0.4689 | 0.4689 | 0.4689 | 0.4689 | - |
| 15 Dec 2023 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | - |
| 14 Dec 2023 | 0.4669 | 0.4669 | 0.4669 | 0.4669 | 0.4669 | - |
| 13 Dec 2023 | 0.4599 | 0.4599 | 0.4599 | 0.4599 | 0.4599 | - |
| 12 Dec 2023 | 0.4794 | 0.4794 | 0.4794 | 0.4794 | 0.4794 | - |
| 11 Dec 2023 | 0.4738 | 0.4738 | 0.4738 | 0.4738 | 0.4738 | - |
| *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.