Singapore markets open in 4 hours 56 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,267.84 -39.17 (-0.74%) Dow
39,065.26 -605.78 (-1.53%) Nasdaq
16,736.03 -65.51 (-0.39%) Bitcoin USD
66,873.26 -2,792.59 (-4.01%) CMC Crypto 200
1,460.73 -41.93 (-2.79%)
TransUnion (1TU.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:18AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 100 |
| 22 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 21 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 20 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 17 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 16 May 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 16 May 2024 | 0.105 Dividend | |||||
| 15 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.89 | - |
| 14 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.39 | - |
| 13 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.89 | - |
| 10 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.39 | - |
| 09 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.89 | - |
| 08 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.89 | - |
| 07 May 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.89 | - |
| 06 May 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.40 | - |
| 03 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.40 | - |
| 02 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.40 | - |
| 30 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.40 | - |
| 29 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.40 | - |
| 26 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.90 | - |
| 25 Apr 2024 | 63.50 | 64.50 | 63.50 | 64.50 | 64.41 | 100 |
| 24 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.91 | - |
| 23 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.91 | - |
| 22 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.41 | - |
| 19 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.41 | - |
| 18 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.91 | - |
| 17 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.40 | - |
| 16 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.40 | - |
| 15 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.90 | - |
| 12 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.40 | - |
| 11 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.90 | - |
| 10 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.89 | - |
| 09 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.39 | - |
| 08 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.40 | - |
| 05 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.40 | - |
| 04 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.40 | - |
| 03 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.89 | - |
| 02 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.39 | - |
| 28 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.39 | - |
| 27 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.39 | - |
| 26 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.89 | - |
| 25 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.89 | - |
| 22 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.89 | - |
| 21 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.89 | - |
| 20 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.40 | - |
| 19 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.40 | - |
| 18 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.40 | - |
| 15 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.90 | - |
| 14 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.89 | - |
| 13 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.89 | - |
| 12 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.39 | - |
| 11 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.89 | - |
| 08 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.89 | - |
| 07 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.89 | - |
| 06 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.40 | - |
| 06 Mar 2024 | 0.105 Dividend | |||||
| 05 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.29 | - |
| 04 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.79 | - |
| 01 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | - |
| 29 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.80 | - |
| 28 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.79 | - |
| 27 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.80 | - |
| 26 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.79 | - |
| 23 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.80 | - |
| 22 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.30 | - |
| 21 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.30 | - |
| 20 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.30 | - |
| 19 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.30 | - |
| 16 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.79 | - |
| 15 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.79 | - |
| 14 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.30 | - |
| 13 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.31 | - |
| 12 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | - |
| 09 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | - |
| 08 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.32 | - |
| 07 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.82 | - |
| 06 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.82 | - |
| 05 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.32 | - |
| 02 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | - |
| 01 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | - |
| 31 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.32 | - |
| 30 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | - |
| 29 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.82 | - |
| 26 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.32 | - |
| 25 Jan 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | - |
| 24 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | - |
| 23 Jan 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | - |
| 22 Jan 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.82 | - |
| 19 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.82 | - |
| 18 Jan 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.82 | - |
| 17 Jan 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | - |
| 16 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.32 | - |
| 15 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.32 | - |
| 12 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.32 | - |
| 11 Jan 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.82 | - |
| 10 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.83 | - |
| 09 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.32 | - |
| 08 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.83 | - |
| 05 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.83 | - |
| 04 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.33 | - |
| *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.