Singapore markets open in 3 hours 6 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,246.68 +25.26 (+0.48%) Dow
39,558.11 +126.60 (+0.32%) Nasdaq
16,511.18 +122.94 (+0.75%) Bitcoin USD
61,653.36 -1,244.75 (-1.98%) CMC Crypto 200
1,268.40 -22.99 (-1.78%)
Sixth Street Specialty Lending Inc (1T6.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08PM CEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 19.98 | 20.07 | 19.97 | 20.06 | 20.06 | 25 |
| 13 May 2024 | 20.10 | 20.11 | 20.00 | 20.00 | 20.00 | - |
| 10 May 2024 | 19.89 | 20.11 | 19.88 | 20.07 | 20.07 | - |
| 09 May 2024 | 19.73 | 19.83 | 19.68 | 19.83 | 19.83 | - |
| 08 May 2024 | 19.64 | 19.79 | 19.49 | 19.79 | 19.79 | - |
| 07 May 2024 | 19.55 | 19.62 | 19.54 | 19.54 | 19.54 | - |
| 06 May 2024 | 19.54 | 19.87 | 19.52 | 19.54 | 19.54 | - |
| 03 May 2024 | 19.58 | 19.60 | 19.43 | 19.52 | 19.52 | - |
| 02 May 2024 | 20.31 | 20.35 | 19.39 | 19.39 | 19.39 | - |
| 30 Apr 2024 | 20.26 | 20.42 | 20.20 | 20.39 | 20.39 | - |
| 29 Apr 2024 | 20.27 | 20.42 | 20.26 | 20.32 | 20.32 | - |
| 26 Apr 2024 | 19.72 | 20.28 | 19.70 | 20.28 | 20.28 | - |
| 25 Apr 2024 | 19.70 | 19.72 | 19.59 | 19.69 | 19.69 | - |
| 24 Apr 2024 | 19.82 | 19.95 | 19.79 | 19.80 | 19.80 | - |
| 23 Apr 2024 | 20.00 | 20.22 | 19.81 | 19.81 | 19.81 | - |
| 22 Apr 2024 | 19.65 | 19.91 | 19.65 | 19.91 | 19.91 | - |
| 19 Apr 2024 | 19.47 | 19.69 | 19.47 | 19.69 | 19.69 | - |
| 18 Apr 2024 | 19.45 | 19.58 | 19.43 | 19.55 | 19.55 | - |
| 17 Apr 2024 | 19.35 | 19.56 | 19.33 | 19.54 | 19.54 | - |
| 16 Apr 2024 | 19.47 | 19.51 | 19.28 | 19.30 | 19.30 | - |
| 15 Apr 2024 | 19.54 | 19.68 | 19.47 | 19.47 | 19.47 | - |
| 12 Apr 2024 | 19.61 | 19.79 | 19.50 | 19.50 | 19.50 | - |
| 11 Apr 2024 | 19.44 | 19.54 | 19.39 | 19.54 | 19.54 | - |
| 10 Apr 2024 | 19.33 | 19.48 | 19.27 | 19.38 | 19.38 | - |
| 09 Apr 2024 | 19.28 | 19.32 | 19.26 | 19.30 | 19.30 | - |
| 08 Apr 2024 | 19.35 | 19.39 | 19.29 | 19.31 | 19.31 | - |
| 05 Apr 2024 | 19.30 | 19.36 | 19.26 | 19.26 | 19.26 | - |
| 04 Apr 2024 | 19.47 | 19.50 | 19.40 | 19.40 | 19.40 | - |
| 03 Apr 2024 | 19.47 | 19.53 | 19.45 | 19.45 | 19.45 | - |
| 02 Apr 2024 | 19.71 | 19.73 | 19.53 | 19.53 | 19.53 | - |
| 28 Mar 2024 | 19.62 | 19.88 | 19.57 | 19.85 | 19.85 | - |
| 27 Mar 2024 | 19.45 | 19.65 | 19.44 | 19.60 | 19.60 | - |
| 26 Mar 2024 | 19.26 | 19.43 | 19.25 | 19.39 | 19.39 | - |
| 25 Mar 2024 | 19.24 | 19.32 | 19.24 | 19.31 | 19.31 | - |
| 22 Mar 2024 | 19.29 | 19.35 | 19.22 | 19.27 | 19.27 | - |
| 21 Mar 2024 | 19.07 | 19.28 | 19.07 | 19.24 | 19.24 | - |
| 20 Mar 2024 | 19.10 | 19.14 | 19.00 | 19.00 | 19.00 | - |
| 19 Mar 2024 | 19.03 | 19.18 | 19.03 | 19.11 | 19.11 | - |
| 18 Mar 2024 | 18.75 | 19.12 | 18.75 | 19.08 | 19.08 | 25 |
| 15 Mar 2024 | 18.86 | 19.07 | 18.86 | 19.07 | 19.07 | - |
| 14 Mar 2024 | 19.25 | 19.29 | 18.90 | 18.90 | 18.90 | - |
| 14 Mar 2024 | 0.46 Dividend | |||||
| 13 Mar 2024 | 19.61 | 19.62 | 19.50 | 19.50 | 19.04 | - |
| 12 Mar 2024 | 19.49 | 19.60 | 19.48 | 19.60 | 19.13 | - |
| 11 Mar 2024 | 19.23 | 19.53 | 19.20 | 19.52 | 19.06 | - |
| 08 Mar 2024 | 19.21 | 19.29 | 19.14 | 19.29 | 18.84 | - |
| 07 Mar 2024 | 19.29 | 19.31 | 19.16 | 19.16 | 18.71 | - |
| 06 Mar 2024 | 19.26 | 19.27 | 19.21 | 19.27 | 18.82 | - |
| 05 Mar 2024 | 19.39 | 19.45 | 19.18 | 19.20 | 18.75 | - |
| 04 Mar 2024 | 19.40 | 19.53 | 19.36 | 19.43 | 18.97 | - |
| 01 Mar 2024 | 19.34 | 19.49 | 19.20 | 19.49 | 19.03 | - |
| 29 Feb 2024 | 20.06 | 20.13 | 19.98 | 20.13 | 19.65 | - |
| 28 Feb 2024 | 20.19 | 20.21 | 20.08 | 20.08 | 19.61 | - |
| 28 Feb 2024 | 0.08 Dividend | |||||
| 27 Feb 2024 | 20.08 | 20.27 | 20.07 | 20.27 | 19.71 | - |
| 26 Feb 2024 | 20.18 | 20.21 | 20.08 | 20.14 | 19.59 | - |
| 23 Feb 2024 | 20.08 | 20.33 | 20.01 | 20.25 | 19.69 | - |
| 22 Feb 2024 | 20.09 | 20.17 | 19.99 | 20.17 | 19.61 | - |
| 21 Feb 2024 | 20.01 | 20.06 | 19.98 | 20.05 | 19.49 | - |
| 20 Feb 2024 | 20.27 | 20.28 | 19.97 | 20.06 | 19.51 | - |
| 19 Feb 2024 | 20.17 | 20.34 | 20.16 | 20.31 | 19.75 | - |
| 16 Feb 2024 | 20.16 | 20.44 | 19.98 | 20.21 | 19.66 | - |
| 15 Feb 2024 | 19.91 | 20.11 | 19.77 | 20.10 | 19.55 | - |
| 14 Feb 2024 | 19.99 | 20.08 | 19.84 | 19.86 | 19.32 | - |
| 13 Feb 2024 | 20.14 | 20.14 | 19.93 | 19.93 | 19.38 | - |
| 12 Feb 2024 | 19.85 | 20.15 | 19.82 | 20.09 | 19.54 | - |
| 09 Feb 2024 | 19.76 | 19.83 | 19.72 | 19.83 | 19.29 | - |
| 08 Feb 2024 | 19.87 | 19.88 | 19.68 | 19.74 | 19.20 | - |
| 07 Feb 2024 | 19.89 | 19.89 | 19.77 | 19.87 | 19.32 | - |
| 06 Feb 2024 | 19.93 | 19.97 | 19.82 | 19.86 | 19.31 | - |
| 05 Feb 2024 | 19.88 | 20.11 | 19.83 | 19.97 | 19.43 | - |
| 02 Feb 2024 | 19.74 | 19.94 | 19.68 | 19.94 | 19.40 | - |
| 01 Feb 2024 | 20.07 | 20.10 | 19.66 | 19.69 | 19.15 | - |
| 31 Jan 2024 | 20.42 | 20.60 | 20.07 | 20.07 | 19.52 | - |
| 30 Jan 2024 | 20.32 | 20.35 | 20.31 | 20.32 | 19.76 | - |
| 29 Jan 2024 | 20.50 | 20.65 | 20.27 | 20.28 | 19.72 | - |
| 26 Jan 2024 | 20.27 | 20.47 | 20.25 | 20.47 | 19.91 | - |
| 25 Jan 2024 | 20.24 | 20.39 | 20.18 | 20.39 | 19.83 | - |
| 24 Jan 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 19.65 | - |
| 23 Jan 2024 | 20.22 | 20.38 | 20.21 | 20.38 | 19.82 | - |
| 22 Jan 2024 | 20.00 | 20.25 | 19.80 | 20.25 | 19.69 | - |
| 19 Jan 2024 | 19.88 | 20.01 | 19.88 | 20.01 | 19.47 | - |
| 18 Jan 2024 | 19.81 | 19.98 | 19.81 | 19.94 | 19.39 | - |
| 17 Jan 2024 | 19.82 | 19.92 | 19.78 | 19.83 | 19.29 | - |
| 16 Jan 2024 | 19.83 | 20.01 | 19.82 | 19.82 | 19.27 | - |
| 15 Jan 2024 | 19.82 | 19.83 | 19.80 | 19.83 | 19.29 | - |
| 12 Jan 2024 | 19.67 | 19.90 | 19.56 | 19.84 | 19.30 | - |
| 11 Jan 2024 | 19.82 | 19.84 | 19.67 | 19.72 | 19.18 | - |
| 10 Jan 2024 | 19.82 | 19.89 | 19.82 | 19.87 | 19.32 | - |
| 09 Jan 2024 | 19.92 | 19.99 | 19.85 | 19.90 | 19.36 | - |
| 08 Jan 2024 | 19.79 | 19.89 | 19.75 | 19.89 | 19.34 | - |
| 05 Jan 2024 | 19.94 | 19.94 | 19.80 | 19.85 | 19.30 | - |
| 04 Jan 2024 | 19.62 | 20.01 | 19.56 | 19.90 | 19.36 | - |
| 03 Jan 2024 | 19.68 | 19.78 | 19.68 | 19.68 | 19.14 | - |
| 02 Jan 2024 | 19.59 | 19.74 | 19.58 | 19.69 | 19.15 | - |
| 29 Dec 2023 | 19.83 | 19.85 | 19.74 | 19.75 | 19.20 | - |
| 28 Dec 2023 | 19.64 | 19.80 | 19.50 | 19.80 | 19.26 | - |
| 27 Dec 2023 | 19.48 | 19.59 | 19.43 | 19.55 | 19.02 | - |
| 22 Dec 2023 | 19.20 | 19.43 | 19.17 | 19.37 | 18.84 | - |
| 21 Dec 2023 | 19.31 | 19.35 | 19.07 | 19.23 | 18.71 | - |
| *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.