Singapore markets close in 20 minutes
Straits Times Index
3,265.39 -34.65 (-1.05%) Nikkei
38,202.37 -632.73 (-1.63%) Hang Seng
18,313.86 -165.51 (-0.90%) FTSE 100
8,341.62 +27.95 (+0.34%) Bitcoin USD
62,322.22 -1,292.74 (-2.03%) CMC Crypto 200
1,291.79 -2.88 (-0.22%)
Viking Therapeutics Inc (1VT.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 10:18AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 74.22 | 74.52 | 73.36 | 74.02 | 74.02 | 10 |
| 07 May 2024 | 72.14 | 74.56 | 71.64 | 73.38 | 73.38 | - |
| 06 May 2024 | 72.46 | 73.62 | 68.52 | 70.84 | 70.84 | - |
| 03 May 2024 | 68.58 | 71.56 | 66.38 | 71.56 | 71.56 | - |
| 02 May 2024 | 72.54 | 73.50 | 69.96 | 70.36 | 70.36 | - |
| 30 Apr 2024 | 70.14 | 74.06 | 70.06 | 74.06 | 74.06 | 10 |
| 29 Apr 2024 | 69.66 | 70.40 | 69.04 | 69.74 | 69.74 | - |
| 26 Apr 2024 | 64.36 | 66.90 | 64.24 | 66.90 | 66.90 | - |
| 25 Apr 2024 | 58.54 | 62.72 | 58.54 | 62.50 | 62.50 | - |
| 24 Apr 2024 | 61.32 | 62.30 | 60.52 | 61.00 | 61.00 | - |
| 23 Apr 2024 | 60.08 | 62.78 | 59.90 | 62.16 | 62.16 | - |
| 22 Apr 2024 | 58.84 | 60.56 | 58.70 | 60.52 | 60.52 | - |
| 19 Apr 2024 | 60.86 | 61.16 | 58.20 | 58.20 | 58.20 | - |
| 18 Apr 2024 | 62.02 | 62.24 | 60.82 | 60.82 | 60.82 | - |
| 17 Apr 2024 | 64.18 | 65.32 | 62.66 | 62.92 | 62.92 | - |
| 16 Apr 2024 | 62.42 | 63.66 | 62.40 | 63.32 | 63.32 | - |
| 15 Apr 2024 | 65.00 | 65.44 | 63.40 | 63.58 | 63.58 | - |
| 12 Apr 2024 | 66.20 | 68.00 | 65.14 | 65.30 | 65.30 | - |
| 11 Apr 2024 | 66.70 | 67.16 | 65.94 | 66.38 | 66.38 | - |
| 10 Apr 2024 | 66.60 | 66.60 | 64.84 | 65.78 | 65.78 | - |
| 09 Apr 2024 | 69.98 | 70.34 | 66.18 | 66.82 | 66.82 | - |
| 08 Apr 2024 | 70.74 | 70.86 | 68.60 | 70.34 | 70.34 | - |
| 05 Apr 2024 | 67.70 | 71.56 | 67.52 | 71.42 | 71.42 | - |
| 04 Apr 2024 | 72.66 | 73.98 | 68.14 | 68.14 | 68.14 | 30 |
| 03 Apr 2024 | 71.38 | 74.08 | 71.38 | 73.96 | 73.96 | - |
| 02 Apr 2024 | 74.50 | 74.50 | 70.06 | 70.84 | 70.84 | 101 |
| 28 Mar 2024 | 77.66 | 77.88 | 75.62 | 75.62 | 75.62 | - |
| 27 Mar 2024 | 77.00 | 78.48 | 73.04 | 76.40 | 76.40 | 19 |
| 26 Mar 2024 | 64.30 | 78.56 | 64.30 | 78.56 | 78.56 | 12 |
| 25 Mar 2024 | 64.72 | 67.22 | 64.28 | 64.28 | 64.28 | - |
| 22 Mar 2024 | 65.52 | 67.00 | 64.00 | 64.80 | 64.80 | - |
| 21 Mar 2024 | 65.98 | 67.40 | 64.56 | 65.22 | 65.22 | - |
| 20 Mar 2024 | 60.40 | 64.00 | 59.16 | 64.00 | 64.00 | - |
| 19 Mar 2024 | 58.30 | 62.14 | 56.84 | 60.52 | 60.52 | - |
| 18 Mar 2024 | 58.48 | 59.98 | 56.58 | 59.00 | 59.00 | - |
| 15 Mar 2024 | 61.26 | 63.08 | 58.36 | 58.36 | 58.36 | 20 |
| 14 Mar 2024 | 66.74 | 66.88 | 58.38 | 58.38 | 58.38 | - |
| 13 Mar 2024 | 62.22 | 64.58 | 61.06 | 64.58 | 64.58 | - |
| 12 Mar 2024 | 57.10 | 61.86 | 57.10 | 61.86 | 61.86 | 10 |
| 11 Mar 2024 | 65.48 | 65.48 | 56.90 | 58.14 | 58.14 | 103 |
| 08 Mar 2024 | 70.04 | 70.62 | 63.94 | 65.48 | 65.48 | 29 |
| 07 Mar 2024 | 85.24 | 87.24 | 67.56 | 67.56 | 67.56 | 73 |
| 06 Mar 2024 | 81.48 | 86.96 | 81.48 | 82.66 | 82.66 | 23 |
| 05 Mar 2024 | 85.34 | 85.60 | 77.54 | 80.48 | 80.48 | 25 |
| 04 Mar 2024 | 82.48 | 87.36 | 81.10 | 84.16 | 84.16 | 175 |
| 01 Mar 2024 | 74.10 | 79.22 | 73.14 | 79.14 | 79.14 | 16 |
| 29 Feb 2024 | 87.42 | 88.78 | 70.60 | 72.66 | 72.66 | 8 |
| 28 Feb 2024 | 84.02 | 90.40 | 78.48 | 87.20 | 87.20 | 143 |
| 27 Feb 2024 | 35.51 | 77.98 | 35.51 | 77.98 | 77.98 | 34 |
| 26 Feb 2024 | 35.07 | 35.35 | 33.87 | 35.35 | 35.35 | - |
| 23 Feb 2024 | 32.99 | 35.16 | 32.99 | 34.70 | 34.70 | - |
| 22 Feb 2024 | 32.99 | 35.01 | 32.99 | 33.09 | 33.09 | - |
| 21 Feb 2024 | 32.91 | 33.58 | 31.89 | 32.47 | 32.47 | - |
| 20 Feb 2024 | 36.59 | 36.59 | 32.29 | 33.01 | 33.01 | - |
| 19 Feb 2024 | 36.20 | 37.39 | 35.39 | 36.92 | 36.92 | 216 |
| 16 Feb 2024 | 29.60 | 34.03 | 29.50 | 34.03 | 34.03 | - |
| 15 Feb 2024 | 30.19 | 30.64 | 28.90 | 29.58 | 29.58 | - |
| 14 Feb 2024 | 28.65 | 31.20 | 27.97 | 30.02 | 30.02 | - |
| 13 Feb 2024 | 29.11 | 29.25 | 28.08 | 28.59 | 28.59 | - |
| 12 Feb 2024 | 28.44 | 29.39 | 28.44 | 29.39 | 29.39 | - |
| 09 Feb 2024 | 27.18 | 29.24 | 26.85 | 28.34 | 28.34 | 200 |
| 08 Feb 2024 | 23.98 | 26.75 | 23.55 | 26.75 | 26.75 | - |
| 07 Feb 2024 | 22.74 | 23.22 | 22.33 | 22.65 | 22.65 | - |
| 06 Feb 2024 | 22.84 | 23.19 | 21.50 | 22.75 | 22.75 | - |
| 05 Feb 2024 | 21.84 | 23.20 | 21.65 | 23.20 | 23.20 | - |
| 02 Feb 2024 | 22.42 | 22.99 | 21.11 | 21.86 | 21.86 | - |
| 01 Feb 2024 | 22.62 | 22.84 | 21.79 | 22.00 | 22.00 | - |
| 31 Jan 2024 | 22.06 | 23.04 | 21.99 | 22.25 | 22.25 | - |
| 30 Jan 2024 | 21.98 | 22.58 | 21.60 | 22.02 | 22.02 | 218 |
| 29 Jan 2024 | 19.69 | 21.80 | 19.69 | 21.80 | 21.80 | - |
| 26 Jan 2024 | 19.79 | 20.50 | 19.48 | 19.59 | 19.59 | - |
| 25 Jan 2024 | 19.69 | 20.68 | 19.32 | 19.82 | 19.82 | - |
| 24 Jan 2024 | 21.26 | 21.66 | 19.70 | 19.70 | 19.70 | - |
| 23 Jan 2024 | 20.59 | 21.44 | 20.59 | 21.35 | 21.35 | - |
| 22 Jan 2024 | 19.67 | 20.87 | 19.25 | 20.87 | 20.87 | - |
| 19 Jan 2024 | 19.49 | 20.60 | 19.18 | 19.80 | 19.80 | - |
| 18 Jan 2024 | 19.64 | 20.24 | 19.03 | 19.32 | 19.32 | - |
| 17 Jan 2024 | 19.40 | 19.65 | 18.95 | 19.58 | 19.58 | 100 |
| 16 Jan 2024 | 19.85 | 19.92 | 19.13 | 19.54 | 19.54 | - |
| 15 Jan 2024 | 19.63 | 20.05 | 19.63 | 20.05 | 20.05 | - |
| 12 Jan 2024 | 19.16 | 19.76 | 18.50 | 19.63 | 19.63 | 421 |
| 11 Jan 2024 | 19.81 | 20.01 | 18.78 | 19.26 | 19.26 | - |
| 10 Jan 2024 | 19.95 | 20.49 | 19.26 | 19.60 | 19.60 | - |
| 09 Jan 2024 | 17.67 | 19.90 | 17.58 | 19.90 | 19.90 | - |
| 08 Jan 2024 | 16.84 | 17.66 | 16.82 | 17.66 | 17.66 | - |
| 05 Jan 2024 | 17.00 | 17.00 | 16.64 | 16.66 | 16.66 | - |
| 04 Jan 2024 | 15.89 | 17.02 | 15.89 | 17.02 | 17.02 | - |
| 03 Jan 2024 | 16.75 | 16.88 | 15.93 | 15.93 | 15.93 | - |
| 02 Jan 2024 | 16.90 | 17.13 | 16.58 | 16.64 | 16.64 | - |
| 29 Dec 2023 | 17.41 | 17.45 | 17.40 | 17.45 | 17.45 | - |
| 28 Dec 2023 | 17.68 | 18.02 | 17.30 | 17.35 | 17.35 | - |
| 27 Dec 2023 | 17.60 | 17.63 | 16.94 | 17.63 | 17.63 | 60 |
| 22 Dec 2023 | 16.31 | 17.48 | 16.20 | 17.25 | 17.25 | - |
| 21 Dec 2023 | 16.15 | 16.64 | 16.06 | 16.28 | 16.28 | - |
| 20 Dec 2023 | 17.47 | 17.57 | 16.19 | 16.19 | 16.19 | - |
| 19 Dec 2023 | 17.54 | 17.88 | 17.38 | 17.40 | 17.40 | - |
| 18 Dec 2023 | 17.35 | 17.67 | 17.18 | 17.67 | 17.67 | - |
| 15 Dec 2023 | 17.35 | 17.74 | 17.13 | 17.41 | 17.41 | - |
| 14 Dec 2023 | 17.75 | 18.29 | 17.35 | 17.53 | 17.53 | - |
| 13 Dec 2023 | 16.97 | 17.59 | 16.81 | 17.59 | 17.59 | - |
| *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.