Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,488.53 +617.51 (+1.01%) CMC Crypto 200
1,274.32 -9.51 (-0.74%)
Havyard Group ASA (1H2.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:43PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.4400 | 0.4470 | 0.3980 | 0.3980 | 0.3980 | - |
| 27 Jun 2024 | 0.4370 | 0.4490 | 0.4370 | 0.4400 | 0.4400 | - |
| 26 Jun 2024 | 0.4310 | 0.4480 | 0.4180 | 0.4380 | 0.4380 | - |
| 25 Jun 2024 | 0.4490 | 0.4490 | 0.4310 | 0.4310 | 0.4310 | - |
| 24 Jun 2024 | 0.4480 | 0.4490 | 0.4290 | 0.4490 | 0.4490 | - |
| 21 Jun 2024 | 0.4530 | 0.4550 | 0.4380 | 0.4470 | 0.4470 | - |
| 20 Jun 2024 | 0.4330 | 0.4560 | 0.4260 | 0.4540 | 0.4540 | - |
| 19 Jun 2024 | 0.4440 | 0.4570 | 0.4220 | 0.4340 | 0.4340 | - |
| 18 Jun 2024 | 0.4160 | 0.4500 | 0.4160 | 0.4440 | 0.4440 | - |
| 17 Jun 2024 | 0.4450 | 0.4450 | 0.3860 | 0.4160 | 0.4160 | - |
| 14 Jun 2024 | 0.4180 | 0.4540 | 0.3940 | 0.4460 | 0.4460 | - |
| 13 Jun 2024 | 0.4280 | 0.4420 | 0.3960 | 0.4160 | 0.4160 | - |
| 12 Jun 2024 | 0.4430 | 0.4480 | 0.4260 | 0.4300 | 0.4300 | - |
| 11 Jun 2024 | 0.4480 | 0.4500 | 0.4410 | 0.4410 | 0.4410 | - |
| 10 Jun 2024 | 0.4510 | 0.4510 | 0.4400 | 0.4480 | 0.4480 | - |
| 07 Jun 2024 | 0.4540 | 0.4540 | 0.4420 | 0.4510 | 0.4510 | - |
| 06 Jun 2024 | 0.3620 | 0.4550 | 0.3620 | 0.4550 | 0.4550 | - |
| 05 Jun 2024 | 0.4510 | 0.4550 | 0.4430 | 0.4510 | 0.4510 | - |
| 04 Jun 2024 | 0.4530 | 0.4530 | 0.4440 | 0.4510 | 0.4510 | - |
| 03 Jun 2024 | 0.4610 | 0.4610 | 0.4490 | 0.4530 | 0.4530 | - |
| 31 May 2024 | 0.4590 | 0.4590 | 0.4490 | 0.4590 | 0.4590 | - |
| 30 May 2024 | 0.4520 | 0.4590 | 0.4340 | 0.4590 | 0.4590 | - |
| 29 May 2024 | 0.4370 | 0.4560 | 0.4180 | 0.4520 | 0.4520 | - |
| 28 May 2024 | 0.4340 | 0.4380 | 0.4240 | 0.4380 | 0.4380 | - |
| 27 May 2024 | 0.4260 | 0.4340 | 0.4060 | 0.4320 | 0.4320 | - |
| 24 May 2024 | 0.4370 | 0.4370 | 0.4200 | 0.4260 | 0.4260 | - |
| 23 May 2024 | 0.4240 | 0.4530 | 0.4120 | 0.4360 | 0.4360 | - |
| 22 May 2024 | 0.4490 | 0.4590 | 0.4240 | 0.4240 | 0.4240 | - |
| 21 May 2024 | 0.3730 | 0.4500 | 0.3730 | 0.4500 | 0.4500 | - |
| 20 May 2024 | 0.3570 | 0.3860 | 0.3570 | 0.3860 | 0.3860 | - |
| 17 May 2024 | 0.3560 | 0.3860 | 0.3560 | 0.3860 | 0.3860 | - |
| 16 May 2024 | 0.3570 | 0.3860 | 0.3540 | 0.3860 | 0.3860 | - |
| 15 May 2024 | 0.3130 | 0.3570 | 0.3130 | 0.3570 | 0.3570 | - |
| 14 May 2024 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | - |
| 13 May 2024 | 0.2970 | 0.3200 | 0.2970 | 0.3090 | 0.3090 | - |
| 10 May 2024 | 0.2990 | 0.3120 | 0.2890 | 0.2970 | 0.2970 | - |
| 09 May 2024 | 0.2980 | 0.2990 | 0.2980 | 0.2990 | 0.2990 | - |
| 08 May 2024 | 0.2970 | 0.2980 | 0.2930 | 0.2980 | 0.2980 | - |
| 07 May 2024 | 0.3090 | 0.3090 | 0.2950 | 0.2980 | 0.2980 | - |
| 06 May 2024 | 0.3000 | 0.3100 | 0.2960 | 0.3100 | 0.3100 | - |
| 03 May 2024 | 0.3080 | 0.3080 | 0.2990 | 0.3010 | 0.3010 | - |
| 02 May 2024 | 0.2990 | 0.3090 | 0.2900 | 0.3070 | 0.3070 | - |
| 30 Apr 2024 | 0.2990 | 0.2990 | 0.2890 | 0.2980 | 0.2980 | - |
| 29 Apr 2024 | 0.2960 | 0.3000 | 0.2810 | 0.3000 | 0.3000 | - |
| 26 Apr 2024 | 0.2780 | 0.2960 | 0.2730 | 0.2960 | 0.2960 | - |
| 25 Apr 2024 | 0.2800 | 0.2800 | 0.2740 | 0.2780 | 0.2780 | - |
| 24 Apr 2024 | 0.2790 | 0.2810 | 0.2710 | 0.2800 | 0.2800 | - |
| 23 Apr 2024 | 0.2730 | 0.2790 | 0.2710 | 0.2790 | 0.2790 | - |
| 22 Apr 2024 | 0.2680 | 0.2730 | 0.2680 | 0.2720 | 0.2720 | - |
| 19 Apr 2024 | 0.2600 | 0.2740 | 0.2600 | 0.2680 | 0.2680 | - |
| 18 Apr 2024 | 0.2610 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | - |
| 17 Apr 2024 | 0.2630 | 0.2680 | 0.2600 | 0.2610 | 0.2610 | - |
| 16 Apr 2024 | 0.2890 | 0.2890 | 0.2630 | 0.2630 | 0.2630 | - |
| 16 Apr 2024 | 0.2 Dividend | |||||
| 15 Apr 2024 | 0.2980 | 0.2980 | 0.2890 | 0.2890 | 0.0890 | - |
| 12 Apr 2024 | 0.2960 | 0.3030 | 0.2920 | 0.2980 | 0.0918 | - |
| 11 Apr 2024 | 0.2930 | 0.3030 | 0.2930 | 0.2960 | 0.0912 | - |
| 10 Apr 2024 | 0.2940 | 0.3020 | 0.2900 | 0.2930 | 0.0902 | - |
| 09 Apr 2024 | 0.2940 | 0.3030 | 0.2920 | 0.2940 | 0.0905 | - |
| 08 Apr 2024 | 0.2990 | 0.2990 | 0.2940 | 0.2940 | 0.0905 | - |
| 05 Apr 2024 | 0.2960 | 0.3060 | 0.2880 | 0.3000 | 0.0924 | - |
| 04 Apr 2024 | 0.2960 | 0.2970 | 0.2920 | 0.2960 | 0.0912 | - |
| 03 Apr 2024 | 0.2990 | 0.2990 | 0.2880 | 0.2960 | 0.0912 | - |
| 02 Apr 2024 | 0.2980 | 0.2990 | 0.2910 | 0.2990 | 0.0921 | - |
| 28 Mar 2024 | 0.2900 | 0.2990 | 0.2900 | 0.2980 | 0.0918 | - |
| 27 Mar 2024 | 0.2910 | 0.2990 | 0.2900 | 0.2990 | 0.0921 | - |
| 26 Mar 2024 | 0.2850 | 0.2940 | 0.2800 | 0.2910 | 0.0896 | - |
| 25 Mar 2024 | 0.2880 | 0.2910 | 0.2740 | 0.2850 | 0.0878 | - |
| 22 Mar 2024 | 0.2930 | 0.3010 | 0.2880 | 0.2880 | 0.0887 | - |
| 21 Mar 2024 | 0.3020 | 0.3020 | 0.2930 | 0.2940 | 0.0905 | - |
| 20 Mar 2024 | 0.3000 | 0.3020 | 0.2910 | 0.3020 | 0.0930 | - |
| 19 Mar 2024 | 0.2920 | 0.3060 | 0.2920 | 0.2990 | 0.0921 | - |
| 18 Mar 2024 | 0.2980 | 0.3040 | 0.2840 | 0.2930 | 0.0902 | - |
| 15 Mar 2024 | 0.3030 | 0.3030 | 0.2780 | 0.2980 | 0.0918 | - |
| 14 Mar 2024 | 0.2960 | 0.3070 | 0.2830 | 0.3040 | 0.0936 | - |
| 13 Mar 2024 | 0.2780 | 0.3100 | 0.2780 | 0.2960 | 0.0912 | - |
| 12 Mar 2024 | 0.2620 | 0.2850 | 0.2560 | 0.2780 | 0.0856 | - |
| 11 Mar 2024 | 0.2670 | 0.2700 | 0.2590 | 0.2620 | 0.0807 | - |
| 08 Mar 2024 | 0.2690 | 0.2690 | 0.2630 | 0.2680 | 0.0825 | - |
| 07 Mar 2024 | 0.2540 | 0.2690 | 0.2540 | 0.2690 | 0.0828 | - |
| 06 Mar 2024 | 0.2520 | 0.2760 | 0.2520 | 0.2540 | 0.0782 | - |
| 05 Mar 2024 | 0.2530 | 0.2590 | 0.2520 | 0.2520 | 0.0776 | - |
| 04 Mar 2024 | 0.2710 | 0.2710 | 0.2530 | 0.2530 | 0.0779 | - |
| 01 Mar 2024 | 0.2710 | 0.2850 | 0.2710 | 0.2850 | 0.0878 | - |
| 29 Feb 2024 | 0.2740 | 0.2780 | 0.2720 | 0.2720 | 0.0838 | - |
| 28 Feb 2024 | 0.2800 | 0.2900 | 0.2740 | 0.2740 | 0.0844 | - |
| 27 Feb 2024 | 0.2800 | 0.2810 | 0.2690 | 0.2800 | 0.0862 | - |
| 26 Feb 2024 | 0.2800 | 0.2840 | 0.2720 | 0.2800 | 0.0862 | - |
| 23 Feb 2024 | 0.2810 | 0.2830 | 0.2640 | 0.2800 | 0.0862 | - |
| 22 Feb 2024 | 0.2750 | 0.2930 | 0.2740 | 0.2810 | 0.0865 | - |
| 21 Feb 2024 | 0.2760 | 0.2760 | 0.2660 | 0.2740 | 0.0844 | - |
| 20 Feb 2024 | 0.2560 | 0.2760 | 0.2560 | 0.2750 | 0.0847 | - |
| 19 Feb 2024 | 0.2470 | 0.2680 | 0.2370 | 0.2560 | 0.0788 | - |
| 16 Feb 2024 | 0.2600 | 0.2600 | 0.2470 | 0.2470 | 0.0761 | - |
| 15 Feb 2024 | 0.2640 | 0.2680 | 0.2520 | 0.2600 | 0.0801 | - |
| 14 Feb 2024 | 0.2600 | 0.2680 | 0.2600 | 0.2640 | 0.0813 | - |
| 13 Feb 2024 | 0.2740 | 0.2740 | 0.2570 | 0.2600 | 0.0801 | - |
| 12 Feb 2024 | 0.2710 | 0.2750 | 0.2690 | 0.2740 | 0.0844 | - |
| 09 Feb 2024 | 0.2710 | 0.2710 | 0.2660 | 0.2710 | 0.0835 | - |
| 08 Feb 2024 | 0.2690 | 0.2720 | 0.2670 | 0.2720 | 0.0838 | - |
| *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.