Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,521.80 +377.72 (+0.57%) CMC Crypto 200
1,382.15 -35.72 (-2.52%)
ARMOUR RES.REIT DL-,0001 (2AR.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 18.20 | 18.33 | 18.13 | 18.29 | 18.29 | - |
| 13 Jun 2024 | 17.92 | 18.23 | 17.89 | 18.23 | 18.23 | - |
| 12 Jun 2024 | 17.90 | 18.06 | 17.82 | 18.00 | 18.00 | - |
| 11 Jun 2024 | 17.93 | 18.08 | 17.73 | 17.73 | 17.73 | - |
| 10 Jun 2024 | 18.22 | 18.25 | 18.03 | 18.09 | 18.09 | 2 |
| 07 Jun 2024 | 18.09 | 18.10 | 17.92 | 18.06 | 18.06 | - |
| 06 Jun 2024 | 18.00 | 18.20 | 18.00 | 18.01 | 18.01 | - |
| 05 Jun 2024 | 17.83 | 18.15 | 17.79 | 18.14 | 18.14 | - |
| 04 Jun 2024 | 17.91 | 17.92 | 17.80 | 17.83 | 17.83 | - |
| 03 Jun 2024 | 17.90 | 17.95 | 17.78 | 17.84 | 17.84 | - |
| 31 May 2024 | 17.68 | 17.81 | 17.58 | 17.73 | 17.73 | - |
| 30 May 2024 | 17.21 | 17.59 | 17.21 | 17.58 | 17.58 | - |
| 29 May 2024 | 17.50 | 17.50 | 17.27 | 17.36 | 17.36 | - |
| 28 May 2024 | 17.36 | 17.57 | 17.36 | 17.50 | 17.50 | - |
| 27 May 2024 | 17.47 | 17.47 | 17.39 | 17.47 | 17.47 | - |
| 24 May 2024 | 17.30 | 17.37 | 17.27 | 17.34 | 17.34 | - |
| 23 May 2024 | 17.63 | 17.67 | 17.25 | 17.25 | 17.25 | - |
| 22 May 2024 | 17.74 | 17.80 | 17.68 | 17.68 | 17.68 | 100 |
| 21 May 2024 | 17.72 | 17.81 | 17.67 | 17.81 | 17.81 | - |
| 20 May 2024 | 17.61 | 17.73 | 17.61 | 17.70 | 17.70 | - |
| 17 May 2024 | 17.67 | 17.80 | 17.61 | 17.61 | 17.61 | - |
| 16 May 2024 | 17.64 | 17.76 | 17.64 | 17.68 | 17.68 | - |
| 15 May 2024 | 17.66 | 17.75 | 17.60 | 17.60 | 17.60 | - |
| 14 May 2024 | 17.67 | 17.70 | 17.56 | 17.62 | 17.62 | - |
| 14 May 2024 | 0.24 Dividend | |||||
| 13 May 2024 | 17.94 | 18.00 | 17.92 | 17.92 | 17.68 | - |
| 10 May 2024 | 17.93 | 17.99 | 17.90 | 17.94 | 17.70 | - |
| 09 May 2024 | 17.74 | 17.83 | 17.59 | 17.80 | 17.56 | 750 |
| 08 May 2024 | 17.70 | 17.83 | 17.58 | 17.80 | 17.56 | - |
| 07 May 2024 | 17.85 | 17.92 | 17.69 | 17.69 | 17.46 | - |
| 06 May 2024 | 17.70 | 17.82 | 17.70 | 17.80 | 17.56 | - |
| 03 May 2024 | 17.60 | 17.78 | 17.45 | 17.78 | 17.54 | - |
| 02 May 2024 | 17.45 | 17.56 | 17.40 | 17.50 | 17.27 | 135 |
| 30 Apr 2024 | 17.30 | 17.38 | 17.11 | 17.11 | 16.88 | - |
| 29 Apr 2024 | 17.30 | 17.64 | 17.30 | 17.40 | 17.17 | - |
| 26 Apr 2024 | 17.10 | 17.56 | 17.10 | 17.56 | 17.32 | - |
| 25 Apr 2024 | 17.50 | 17.51 | 17.08 | 17.08 | 16.86 | - |
| 24 Apr 2024 | 17.72 | 17.72 | 17.51 | 17.61 | 17.38 | - |
| 23 Apr 2024 | 17.25 | 17.68 | 17.15 | 17.68 | 17.45 | - |
| 22 Apr 2024 | 17.04 | 17.23 | 17.00 | 17.23 | 17.00 | - |
| 19 Apr 2024 | 16.56 | 16.99 | 16.56 | 16.99 | 16.76 | - |
| 18 Apr 2024 | 16.45 | 16.66 | 16.43 | 16.56 | 16.34 | - |
| 17 Apr 2024 | 16.39 | 16.52 | 16.38 | 16.48 | 16.26 | - |
| 16 Apr 2024 | 16.72 | 16.75 | 16.41 | 16.41 | 16.19 | - |
| 15 Apr 2024 | 17.35 | 17.35 | 16.84 | 16.84 | 16.62 | - |
| 12 Apr 2024 | 17.30 | 17.50 | 17.30 | 17.41 | 17.17 | - |
| 12 Apr 2024 | 0.24 Dividend | |||||
| 11 Apr 2024 | 17.25 | 17.38 | 17.09 | 17.38 | 16.91 | - |
| 10 Apr 2024 | 18.20 | 18.27 | 17.30 | 17.30 | 16.83 | - |
| 09 Apr 2024 | 17.95 | 18.20 | 17.92 | 18.20 | 17.71 | - |
| 08 Apr 2024 | 18.00 | 18.01 | 17.84 | 17.84 | 17.36 | - |
| 05 Apr 2024 | 17.85 | 17.92 | 17.85 | 17.89 | 17.40 | - |
| 04 Apr 2024 | 17.85 | 18.06 | 17.85 | 17.99 | 17.50 | - |
| 03 Apr 2024 | 17.92 | 18.00 | 17.87 | 17.88 | 17.39 | - |
| 02 Apr 2024 | 18.27 | 18.33 | 18.03 | 18.08 | 17.59 | - |
| 28 Mar 2024 | 18.00 | 18.30 | 18.00 | 18.20 | 17.71 | - |
| 27 Mar 2024 | 17.50 | 18.00 | 17.50 | 18.00 | 17.51 | - |
| 26 Mar 2024 | 17.70 | 17.70 | 17.60 | 17.60 | 17.12 | - |
| 25 Mar 2024 | 17.80 | 17.90 | 17.70 | 17.70 | 17.22 | - |
| 22 Mar 2024 | 17.80 | 18.00 | 17.80 | 17.90 | 17.42 | - |
| 21 Mar 2024 | 17.70 | 17.90 | 17.70 | 17.90 | 17.42 | - |
| 20 Mar 2024 | 17.30 | 17.70 | 17.30 | 17.70 | 17.22 | - |
| 19 Mar 2024 | 17.10 | 17.30 | 17.10 | 17.30 | 16.83 | - |
| 18 Mar 2024 | 17.20 | 17.30 | 17.10 | 17.20 | 16.74 | - |
| 15 Mar 2024 | 17.20 | 17.30 | 17.10 | 17.20 | 16.74 | - |
| 14 Mar 2024 | 18.00 | 18.10 | 17.20 | 17.20 | 16.74 | - |
| 14 Mar 2024 | 0.24 Dividend | |||||
| 13 Mar 2024 | 18.00 | 18.20 | 18.00 | 18.10 | 17.38 | - |
| 12 Mar 2024 | 17.90 | 18.10 | 17.80 | 18.00 | 17.28 | - |
| 11 Mar 2024 | 17.80 | 18.00 | 17.80 | 18.00 | 17.28 | - |
| 08 Mar 2024 | 17.70 | 17.90 | 17.70 | 17.80 | 17.09 | - |
| 07 Mar 2024 | 17.70 | 17.90 | 17.60 | 17.70 | 16.99 | - |
| 06 Mar 2024 | 17.60 | 17.80 | 17.60 | 17.80 | 17.09 | - |
| 05 Mar 2024 | 17.70 | 17.80 | 17.50 | 17.70 | 16.99 | - |
| 04 Mar 2024 | 18.00 | 18.20 | 17.80 | 17.80 | 17.09 | - |
| 01 Mar 2024 | 18.30 | 18.30 | 18.00 | 18.10 | 17.38 | 1,170 |
| 29 Feb 2024 | 17.50 | 18.30 | 17.40 | 18.30 | 17.57 | 99 |
| 28 Feb 2024 | 17.50 | 17.60 | 17.50 | 17.50 | 16.80 | - |
| 27 Feb 2024 | 17.30 | 17.60 | 17.30 | 17.60 | 16.90 | - |
| 26 Feb 2024 | 17.50 | 17.50 | 17.40 | 17.40 | 16.71 | - |
| 23 Feb 2024 | 17.40 | 17.70 | 17.40 | 17.60 | 16.90 | - |
| 22 Feb 2024 | 17.40 | 17.60 | 17.40 | 17.50 | 16.80 | - |
| 21 Feb 2024 | 17.30 | 17.40 | 17.30 | 17.40 | 16.71 | - |
| 20 Feb 2024 | 17.60 | 17.60 | 17.30 | 17.30 | 16.61 | - |
| 19 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.99 | - |
| 16 Feb 2024 | 17.80 | 17.90 | 17.60 | 17.80 | 17.09 | - |
| 15 Feb 2024 | 17.20 | 17.80 | 17.10 | 17.80 | 17.09 | - |
| 14 Feb 2024 | 17.10 | 17.20 | 16.90 | 17.00 | 16.32 | - |
| 14 Feb 2024 | 0.24 Dividend | |||||
| 13 Feb 2024 | 17.80 | 18.00 | 17.20 | 17.20 | 16.28 | - |
| 12 Feb 2024 | 17.50 | 17.90 | 17.20 | 17.90 | 16.95 | - |
| 09 Feb 2024 | 17.20 | 17.50 | 17.20 | 17.50 | 16.57 | - |
| 08 Feb 2024 | 17.10 | 17.30 | 17.10 | 17.20 | 16.28 | - |
| 07 Feb 2024 | 17.40 | 17.60 | 17.10 | 17.20 | 16.28 | - |
| 06 Feb 2024 | 17.50 | 17.60 | 17.40 | 17.50 | 16.57 | - |
| 05 Feb 2024 | 17.80 | 17.80 | 17.20 | 17.50 | 16.57 | 210 |
| 02 Feb 2024 | 17.90 | 18.00 | 17.60 | 18.00 | 17.04 | - |
| 01 Feb 2024 | 17.70 | 18.00 | 17.40 | 18.00 | 17.04 | - |
| 31 Jan 2024 | 17.90 | 18.10 | 17.70 | 17.80 | 16.85 | 200 |
| 30 Jan 2024 | 18.70 | 18.90 | 18.00 | 18.00 | 17.04 | - |
| *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.