Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,655.49 +2,059.38 (+3.34%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Localiza Rent A Car SA (1LOA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:00PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.85 | 9.25 | 8.85 | 9.25 | 9.25 | - |
| 02 May 2024 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | - |
| 30 Apr 2024 | 9.25 | 9.25 | 9.10 | 9.10 | 9.10 | - |
| 29 Apr 2024 | 9.20 | 9.35 | 9.20 | 9.25 | 9.25 | - |
| 26 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 25 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 24 Apr 2024 | 9.35 | 9.35 | 9.10 | 9.10 | 9.10 | - |
| 23 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 22 Apr 2024 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | - |
| 19 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 18 Apr 2024 | 9.15 | 9.15 | 8.95 | 9.10 | 9.10 | - |
| 17 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 16 Apr 2024 | 9.35 | 9.35 | 9.00 | 9.10 | 9.10 | - |
| 15 Apr 2024 | 9.95 | 9.95 | 9.35 | 9.35 | 9.35 | - |
| 12 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 11 Apr 2024 | 10.10 | 10.20 | 9.85 | 9.85 | 9.85 | - |
| 10 Apr 2024 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | - |
| 09 Apr 2024 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | - |
| 08 Apr 2024 | 10.10 | 10.40 | 9.85 | 9.85 | 9.85 | - |
| 05 Apr 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - |
| 05 Apr 2024 | 0.077042 Dividend | |||||
| 04 Apr 2024 | 9.70 | 10.00 | 9.70 | 10.00 | 9.92 | - |
| 03 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | - |
| 02 Apr 2024 | 9.95 | 9.95 | 9.90 | 9.90 | 9.82 | - |
| 28 Mar 2024 | 10.20 | 10.50 | 10.20 | 10.50 | 10.42 | - |
| 27 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | - |
| 26 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.82 | - |
| 25 Mar 2024 | 10.20 | 10.20 | 9.80 | 9.90 | 9.82 | - |
| 22 Mar 2024 | 10.10 | 10.10 | 9.85 | 9.95 | 9.87 | - |
| 21 Mar 2024 | 9.95 | 9.95 | 9.80 | 9.80 | 9.72 | - |
| 20 Mar 2024 | 9.85 | 10.50 | 9.85 | 9.95 | 9.87 | - |
| 19 Mar 2024 | 9.70 | 9.70 | 9.60 | 9.70 | 9.63 | - |
| 18 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | - |
| 15 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.87 | - |
| 14 Mar 2024 | 10.10 | 10.20 | 9.95 | 10.00 | 9.92 | - |
| 13 Mar 2024 | 9.85 | 9.85 | 9.80 | 9.80 | 9.72 | - |
| 12 Mar 2024 | 9.70 | 9.85 | 9.70 | 9.70 | 9.63 | - |
| 11 Mar 2024 | 9.70 | 9.70 | 9.60 | 9.70 | 9.63 | - |
| 08 Mar 2024 | 9.70 | 9.85 | 9.60 | 9.85 | 9.77 | - |
| 07 Mar 2024 | 9.50 | 9.60 | 9.50 | 9.60 | 9.53 | - |
| 06 Mar 2024 | 9.45 | 9.50 | 9.40 | 9.40 | 9.33 | - |
| 05 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | - |
| 04 Mar 2024 | 9.70 | 9.70 | 9.50 | 9.50 | 9.43 | - |
| 01 Mar 2024 | 9.80 | 9.80 | 9.70 | 9.80 | 9.72 | - |
| 29 Feb 2024 | 9.95 | 9.95 | 9.80 | 9.80 | 9.72 | - |
| 28 Feb 2024 | 9.60 | 10.10 | 9.60 | 9.95 | 9.87 | - |
| 27 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
| 26 Feb 2024 | 9.80 | 9.95 | 9.75 | 9.80 | 9.72 | - |
| 23 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | - |
| 22 Feb 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 9.92 | - |
| 21 Feb 2024 | 10.10 | 10.10 | 9.95 | 9.95 | 9.87 | - |
| 20 Feb 2024 | 9.85 | 10.20 | 9.80 | 10.00 | 9.92 | - |
| 19 Feb 2024 | 9.80 | 9.85 | 9.80 | 9.85 | 9.77 | - |
| 16 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.72 | - |
| 15 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.28 | - |
| 14 Feb 2024 | 9.80 | 9.80 | 9.55 | 9.55 | 9.48 | - |
| 13 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.87 | - |
| 12 Feb 2024 | 9.70 | 9.95 | 9.70 | 9.95 | 9.87 | - |
| 09 Feb 2024 | 9.80 | 10.20 | 9.80 | 10.20 | 10.12 | - |
| 08 Feb 2024 | 10.20 | 10.20 | 9.85 | 10.10 | 10.02 | - |
| 07 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.67 | - |
| 06 Feb 2024 | 10.10 | 10.10 | 9.70 | 9.70 | 9.63 | - |
| 05 Feb 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 9.92 | - |
| 02 Feb 2024 | 9.95 | 10.50 | 9.95 | 9.95 | 9.87 | - |
| 01 Feb 2024 | 10.10 | 10.10 | 9.60 | 10.00 | 9.92 | - |
| 01 Feb 2024 | 0.013067 Dividend | |||||
| 31 Jan 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | - |
| 30 Jan 2024 | 10.30 | 10.60 | 9.95 | 9.95 | 9.86 | - |
| 29 Jan 2024 | 10.60 | 10.70 | 10.50 | 10.50 | 10.41 | - |
| 26 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | - |
| 25 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | - |
| 24 Jan 2024 | 11.00 | 11.00 | 10.90 | 10.90 | 10.80 | - |
| 23 Jan 2024 | 10.70 | 11.40 | 10.70 | 10.80 | 10.70 | - |
| 22 Jan 2024 | 11.00 | 11.40 | 11.00 | 11.10 | 11.00 | - |
| 19 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.10 | - |
| 18 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.10 | - |
| 17 Jan 2024 | 11.00 | 11.50 | 11.00 | 11.50 | 11.40 | - |
| 16 Jan 2024 | 11.70 | 12.20 | 11.70 | 11.70 | 11.59 | - |
| 15 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | - |
| 12 Jan 2024 | 11.60 | 11.70 | 11.40 | 11.40 | 11.30 | - |
| 11 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.40 | - |
| 10 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | - |
| 09 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | - |
| 08 Jan 2024 | 12.60 | 12.60 | 11.30 | 11.30 | 11.20 | - |
| 05 Jan 2024 | 11.60 | 11.60 | 11.30 | 11.30 | 11.20 | - |
| 04 Jan 2024 | 11.30 | 11.30 | 10.80 | 11.10 | 11.00 | - |
| 03 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.50 | - |
| 02 Jan 2024 | 11.70 | 11.80 | 11.60 | 11.60 | 11.50 | - |
| 29 Dec 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | - |
| 29 Dec 2023 | 0.076912 Dividend | |||||
| 28 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.62 | - |
| 27 Dec 2023 | 11.90 | 11.90 | 11.80 | 11.80 | 11.62 | - |
| 22 Dec 2023 | 12.20 | 12.20 | 12.10 | 12.10 | 11.91 | - |
| 21 Dec 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.52 | - |
| 20 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 11.91 | - |
| 19 Dec 2023 | 12.00 | 12.10 | 12.00 | 12.10 | 11.91 | - |
| 18 Dec 2023 | 11.70 | 11.80 | 11.70 | 11.80 | 11.62 | - |
| 15 Dec 2023 | 12.00 | 12.10 | 12.00 | 12.00 | 11.81 | - |
| 14 Dec 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.72 | - |
| 13 Dec 2023 | 11.20 | 11.30 | 11.20 | 11.30 | 11.12 | - |
| *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.