Singapore markets open in 1 hour 11 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,488.71 +708.42 (+1.17%) CMC Crypto 200
1,269.97 -42.66 (-3.25%)
Mithra Pharmaceuticals SA (1TM.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:37AM 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 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | - |
| 09 May 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | - |
| 08 May 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | - |
| 07 May 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | - |
| 06 May 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | - |
| 03 May 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | - |
| 02 May 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | - |
| 30 Apr 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | - |
| 29 Apr 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | - |
| 26 Apr 2024 | 0.2220 | 0.2225 | 0.2160 | 0.2160 | 0.2160 | - |
| 25 Apr 2024 | 0.2205 | 0.2240 | 0.2200 | 0.2205 | 0.2205 | - |
| 24 Apr 2024 | 0.2280 | 0.2280 | 0.2210 | 0.2215 | 0.2215 | - |
| 23 Apr 2024 | 0.2220 | 0.2270 | 0.2220 | 0.2270 | 0.2270 | - |
| 22 Apr 2024 | 0.2350 | 0.2350 | 0.2210 | 0.2225 | 0.2225 | - |
| 19 Apr 2024 | 0.2310 | 0.2310 | 0.2230 | 0.2230 | 0.2230 | - |
| 18 Apr 2024 | 0.2215 | 0.2325 | 0.2215 | 0.2320 | 0.2320 | - |
| 17 Apr 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | - |
| 16 Apr 2024 | 0.2270 | 0.2315 | 0.2245 | 0.2315 | 0.2315 | - |
| 15 Apr 2024 | 0.2265 | 0.2300 | 0.2225 | 0.2280 | 0.2280 | - |
| 12 Apr 2024 | 0.2305 | 0.2310 | 0.2240 | 0.2250 | 0.2250 | - |
| 11 Apr 2024 | 0.2275 | 0.2315 | 0.2255 | 0.2300 | 0.2300 | - |
| 10 Apr 2024 | 0.2240 | 0.2340 | 0.2240 | 0.2270 | 0.2270 | - |
| 09 Apr 2024 | 0.2450 | 0.2450 | 0.2210 | 0.2235 | 0.2235 | - |
| 08 Apr 2024 | 0.2210 | 0.2830 | 0.2210 | 0.2430 | 0.2430 | - |
| 05 Apr 2024 | 0.2345 | 0.2350 | 0.2210 | 0.2210 | 0.2210 | - |
| 04 Apr 2024 | 0.2455 | 0.2455 | 0.2345 | 0.2345 | 0.2345 | - |
| 03 Apr 2024 | 0.2465 | 0.2530 | 0.2435 | 0.2455 | 0.2455 | - |
| 02 Apr 2024 | 0.2755 | 0.2755 | 0.2405 | 0.2470 | 0.2470 | - |
| 28 Mar 2024 | 0.2705 | 0.2855 | 0.2705 | 0.2855 | 0.2855 | - |
| 27 Mar 2024 | 0.2790 | 0.2790 | 0.2650 | 0.2710 | 0.2710 | - |
| 26 Mar 2024 | 0.2580 | 0.2790 | 0.2580 | 0.2790 | 0.2790 | - |
| 25 Mar 2024 | 0.2600 | 0.2655 | 0.2465 | 0.2580 | 0.2580 | - |
| 22 Mar 2024 | 0.2290 | 0.2765 | 0.2290 | 0.2630 | 0.2630 | - |
| 21 Mar 2024 | 0.2270 | 0.2365 | 0.2235 | 0.2300 | 0.2300 | - |
| 20 Mar 2024 | 0.2115 | 0.2260 | 0.2105 | 0.2260 | 0.2260 | - |
| 19 Mar 2024 | 0.2095 | 0.2160 | 0.2075 | 0.2120 | 0.2120 | - |
| 18 Mar 2024 | 0.2055 | 0.2155 | 0.2055 | 0.2100 | 0.2100 | - |
| 15 Mar 2024 | 0.2155 | 0.2155 | 0.2040 | 0.2045 | 0.2045 | - |
| 14 Mar 2024 | 0.2185 | 0.2185 | 0.2045 | 0.2150 | 0.2150 | - |
| 13 Mar 2024 | 0.2360 | 0.2360 | 0.2110 | 0.2190 | 0.2190 | - |
| 12 Mar 2024 | 0.2310 | 0.2315 | 0.2075 | 0.2265 | 0.2265 | - |
| 11 Mar 2024 | 0.2635 | 0.2635 | 0.2075 | 0.2300 | 0.2300 | - |
| 08 Mar 2024 | 0.2925 | 0.2965 | 0.2260 | 0.2645 | 0.2645 | - |
| 07 Mar 2024 | 0.2985 | 0.3075 | 0.2825 | 0.3000 | 0.3000 | - |
| 06 Mar 2024 | 0.3685 | 0.3685 | 0.2675 | 0.3000 | 0.3000 | - |
| 05 Mar 2024 | 0.5100 | 0.5100 | 0.3675 | 0.3675 | 0.3675 | - |
| 04 Mar 2024 | 0.5360 | 0.5360 | 0.5120 | 0.5160 | 0.5160 | - |
| 01 Mar 2024 | 0.5240 | 0.5390 | 0.5240 | 0.5270 | 0.5270 | - |
| 29 Feb 2024 | 0.5110 | 0.5340 | 0.5110 | 0.5220 | 0.5220 | - |
| 28 Feb 2024 | 0.5150 | 0.5150 | 0.5080 | 0.5080 | 0.5080 | - |
| 27 Feb 2024 | 0.5360 | 0.5360 | 0.5150 | 0.5150 | 0.5150 | - |
| 26 Feb 2024 | 0.5380 | 0.5380 | 0.5340 | 0.5370 | 0.5370 | - |
| 23 Feb 2024 | 0.5390 | 0.5560 | 0.5340 | 0.5390 | 0.5390 | - |
| 22 Feb 2024 | 0.5550 | 0.5590 | 0.5380 | 0.5400 | 0.5400 | - |
| 21 Feb 2024 | 0.5810 | 0.5930 | 0.5510 | 0.5520 | 0.5520 | - |
| 20 Feb 2024 | 0.5600 | 0.5870 | 0.5430 | 0.5790 | 0.5790 | - |
| 19 Feb 2024 | 0.5920 | 0.5920 | 0.5510 | 0.5610 | 0.5610 | - |
| 16 Feb 2024 | 0.6180 | 0.6180 | 0.5590 | 0.5910 | 0.5910 | - |
| 15 Feb 2024 | 0.5280 | 0.6130 | 0.5230 | 0.6070 | 0.6070 | - |
| 14 Feb 2024 | 0.5220 | 0.5270 | 0.5030 | 0.5270 | 0.5270 | - |
| 13 Feb 2024 | 0.5370 | 0.5370 | 0.5180 | 0.5200 | 0.5200 | - |
| 12 Feb 2024 | 0.6010 | 0.6010 | 0.5350 | 0.5380 | 0.5380 | - |
| 09 Feb 2024 | 0.5990 | 0.6380 | 0.5980 | 0.6020 | 0.6020 | - |
| 08 Feb 2024 | 0.5440 | 0.6820 | 0.5440 | 0.5990 | 0.5990 | - |
| 07 Feb 2024 | 0.7400 | 0.7400 | 0.5300 | 0.5440 | 0.5440 | - |
| 06 Feb 2024 | 1.0640 | 1.0640 | 0.7160 | 0.7400 | 0.7400 | - |
| 05 Feb 2024 | 1.0720 | 1.0920 | 1.0020 | 1.0640 | 1.0640 | - |
| 02 Feb 2024 | 1.1280 | 1.1280 | 1.0580 | 1.0740 | 1.0740 | - |
| 01 Feb 2024 | 1.1060 | 1.1320 | 1.1060 | 1.1240 | 1.1240 | - |
| 31 Jan 2024 | 1.1280 | 1.1380 | 1.1060 | 1.1060 | 1.1060 | - |
| 30 Jan 2024 | 1.1180 | 1.1380 | 1.1180 | 1.1300 | 1.1300 | - |
| 29 Jan 2024 | 1.1200 | 1.1400 | 1.1140 | 1.1200 | 1.1200 | - |
| 26 Jan 2024 | 1.1280 | 1.1340 | 1.1200 | 1.1220 | 1.1220 | - |
| 25 Jan 2024 | 1.1120 | 1.1340 | 1.1120 | 1.1340 | 1.1340 | - |
| 24 Jan 2024 | 1.1360 | 1.1360 | 1.1120 | 1.1120 | 1.1120 | - |
| 23 Jan 2024 | 1.1220 | 1.1300 | 1.1180 | 1.1300 | 1.1300 | - |
| 22 Jan 2024 | 1.1380 | 1.1380 | 1.1160 | 1.1220 | 1.1220 | - |
| 19 Jan 2024 | 1.1380 | 1.1380 | 1.1220 | 1.1360 | 1.1360 | - |
| 18 Jan 2024 | 1.1620 | 1.1680 | 1.1320 | 1.1380 | 1.1380 | - |
| 17 Jan 2024 | 1.1660 | 1.1660 | 1.1540 | 1.1580 | 1.1580 | - |
| 16 Jan 2024 | 1.1500 | 1.1660 | 1.1500 | 1.1540 | 1.1540 | - |
| 15 Jan 2024 | 1.1840 | 1.1840 | 1.1580 | 1.1580 | 1.1580 | - |
| 12 Jan 2024 | 1.1940 | 1.1940 | 1.1760 | 1.1800 | 1.1800 | - |
| 11 Jan 2024 | 1.2080 | 1.2160 | 1.1860 | 1.1940 | 1.1940 | - |
| 10 Jan 2024 | 1.2080 | 1.2220 | 1.2000 | 1.2020 | 1.2020 | - |
| 09 Jan 2024 | 1.2320 | 1.2320 | 1.2060 | 1.2100 | 1.2100 | - |
| 08 Jan 2024 | 1.1880 | 1.2540 | 1.1880 | 1.2320 | 1.2320 | - |
| 05 Jan 2024 | 1.1920 | 1.1920 | 1.1760 | 1.1880 | 1.1880 | - |
| 04 Jan 2024 | 1.2420 | 1.2960 | 1.1960 | 1.1960 | 1.1960 | - |
| 03 Jan 2024 | 1.3120 | 1.3420 | 1.2380 | 1.2420 | 1.2420 | - |
| 02 Jan 2024 | 1.2340 | 1.3540 | 1.2340 | 1.3160 | 1.3160 | - |
| 29 Dec 2023 | 1.2680 | 1.2760 | 1.2540 | 1.2560 | 1.2560 | - |
| 28 Dec 2023 | 1.1800 | 1.2700 | 1.1800 | 1.2680 | 1.2680 | - |
| 27 Dec 2023 | 1.1500 | 1.1960 | 1.1500 | 1.1760 | 1.1760 | - |
| 22 Dec 2023 | 1.1800 | 1.1800 | 1.1460 | 1.1460 | 1.1460 | - |
| 21 Dec 2023 | 1.1700 | 1.1820 | 1.1380 | 1.1820 | 1.1820 | - |
| 20 Dec 2023 | 1.1260 | 1.1760 | 1.1140 | 1.1680 | 1.1680 | - |
| 19 Dec 2023 | 1.1240 | 1.1680 | 1.1240 | 1.1240 | 1.1240 | - |
| 18 Dec 2023 | 1.1900 | 1.1900 | 1.1220 | 1.1240 | 1.1240 | - |
| 15 Dec 2023 | 1.1380 | 1.1420 | 1.1120 | 1.1120 | 1.1120 | - |
| *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.