Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,729.42 -1,141.77 (-1.85%) CMC Crypto 200
1,267.19 -16.63 (-1.30%)
SCINAI IMM.ADS/4000 IL-01 (2F5.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.6800 | 2.7200 | 2.6400 | 2.7000 | 2.7000 | - |
| 27 Jun 2024 | 2.9800 | 2.9800 | 2.6800 | 2.7400 | 2.7400 | - |
| 26 Jun 2024 | 2.8800 | 3.0000 | 2.8800 | 2.9600 | 2.9600 | - |
| 25 Jun 2024 | 3.1200 | 3.1200 | 2.5800 | 2.7200 | 2.7200 | - |
| 24 Jun 2024 | 3.3600 | 3.5800 | 3.1200 | 3.1400 | 3.1400 | - |
| 21 Jun 2024 | 3.6600 | 3.6600 | 3.5000 | 3.5000 | 3.5000 | - |
| 20 Jun 2024 | 4.0600 | 4.0800 | 3.6000 | 3.7600 | 3.7600 | - |
| 19 Jun 2024 | 4.0000 | 4.0600 | 4.0000 | 4.0600 | 4.0600 | - |
| 18 Jun 2024 | 5.0500 | 5.0500 | 4.5600 | 4.9400 | 4.9400 | - |
| 17 Jun 2024 | 3.1000 | 3.5000 | 3.1000 | 3.5000 | 3.5000 | - |
| 14 Jun 2024 | 2.6200 | 3.0800 | 2.6200 | 3.0000 | 3.0000 | - |
| 13 Jun 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 12 Jun 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 11 Jun 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 10 Jun 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 07 Jun 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 06 Jun 2024 | 3.1800 | 3.3200 | 3.1800 | 3.3200 | 3.3200 | - |
| 05 Jun 2024 | 3.1785 | 3.1785 | 3.1785 | 3.1785 | 3.1785 | - |
| 04 Jun 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 03 Jun 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| 31 May 2024 | 3.3255 | 3.3255 | 3.3255 | 3.3255 | 3.3255 | - |
| 30 May 2024 | 3.5665 | 3.5665 | 3.5665 | 3.5665 | 3.5665 | - |
| 29 May 2024 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
| 28 May 2024 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | - |
| 27 May 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| 24 May 2024 | 3.4055 | 3.4055 | 3.4055 | 3.4055 | 3.4055 | - |
| 23 May 2024 | 3.1815 | 3.1815 | 3.1815 | 3.1815 | 3.1815 | - |
| 22 May 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 21 May 2024 | 3.6600 | 3.7500 | 3.6600 | 3.7500 | 3.7500 | - |
| 21 May 2024 | 1:10 Stock split | |||||
| 20 May 2024 | 4.1400 | 4.2000 | 4.0800 | 4.0800 | 4.0800 | - |
| 17 May 2024 | 4.1400 | 4.1800 | 4.0600 | 4.1400 | 4.1400 | - |
| 16 May 2024 | 4.0400 | 4.1200 | 4.0000 | 4.1000 | 4.1000 | - |
| 15 May 2024 | 4.0600 | 4.1400 | 4.0600 | 4.1000 | 4.1000 | - |
| 14 May 2024 | 4.2200 | 4.2200 | 4.0600 | 4.0600 | 4.0600 | - |
| 13 May 2024 | 4.3600 | 4.3600 | 4.1600 | 4.1600 | 4.1600 | - |
| 10 May 2024 | 4.0000 | 4.2800 | 4.0000 | 4.2200 | 4.2200 | - |
| 09 May 2024 | 4.1800 | 4.1800 | 4.1000 | 4.1000 | 4.1000 | - |
| 08 May 2024 | 4.0800 | 4.1400 | 4.0800 | 4.1400 | 4.1400 | - |
| 07 May 2024 | 4.1600 | 4.2600 | 4.1600 | 4.2200 | 4.2200 | - |
| 06 May 2024 | 4.3400 | 4.3800 | 4.2600 | 4.2600 | 4.2600 | - |
| 03 May 2024 | 4.2800 | 4.3200 | 4.2400 | 4.3000 | 4.3000 | - |
| 02 May 2024 | 4.1000 | 4.2800 | 4.1000 | 4.2600 | 4.2600 | - |
| 30 Apr 2024 | 4.1400 | 4.3200 | 4.1200 | 4.3200 | 4.3200 | - |
| 29 Apr 2024 | 4.2800 | 4.3400 | 4.2800 | 4.2800 | 4.2800 | - |
| 26 Apr 2024 | 4.2000 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | - |
| 25 Apr 2024 | 4.4200 | 4.4800 | 4.3400 | 4.3400 | 4.3400 | - |
| 24 Apr 2024 | 4.5200 | 4.5400 | 4.4800 | 4.4800 | 4.4800 | - |
| 23 Apr 2024 | 4.3000 | 4.3600 | 4.3000 | 4.3400 | 4.3400 | - |
| 22 Apr 2024 | 4.3600 | 4.5000 | 4.2800 | 4.2800 | 4.2800 | - |
| 19 Apr 2024 | 4.2600 | 4.3600 | 4.2200 | 4.2200 | 4.2200 | - |
| 18 Apr 2024 | 4.2000 | 4.3200 | 4.2000 | 4.2800 | 4.2800 | - |
| 17 Apr 2024 | 4.5200 | 4.5200 | 4.1400 | 4.1400 | 4.1400 | - |
| 16 Apr 2024 | 4.2400 | 4.3800 | 4.2000 | 4.3400 | 4.3400 | - |
| 15 Apr 2024 | 4.5200 | 4.5200 | 4.4000 | 4.4400 | 4.4400 | - |
| 12 Apr 2024 | 4.4800 | 4.5200 | 4.4400 | 4.4600 | 4.4600 | - |
| 11 Apr 2024 | 4.5800 | 4.5800 | 4.3800 | 4.4400 | 4.4400 | - |
| 10 Apr 2024 | 4.4400 | 4.4600 | 4.3400 | 4.4600 | 4.4600 | - |
| 09 Apr 2024 | 4.5200 | 4.5200 | 4.3200 | 4.3200 | 4.3200 | - |
| 08 Apr 2024 | 4.3400 | 4.8800 | 4.3400 | 4.6800 | 4.6800 | - |
| 05 Apr 2024 | 4.3400 | 4.4000 | 4.2800 | 4.2800 | 4.2800 | - |
| 04 Apr 2024 | 4.6200 | 4.6400 | 4.3200 | 4.3200 | 4.3200 | - |
| 03 Apr 2024 | 4.4800 | 4.6400 | 4.4800 | 4.6400 | 4.6400 | - |
| 02 Apr 2024 | 4.8200 | 4.8200 | 4.5600 | 4.6000 | 4.6000 | - |
| 28 Mar 2024 | 4.6200 | 4.7400 | 4.6200 | 4.7400 | 4.7400 | - |
| 27 Mar 2024 | 4.6200 | 4.6600 | 4.5600 | 4.6600 | 4.6600 | - |
| 26 Mar 2024 | 4.6200 | 4.6400 | 4.5600 | 4.6400 | 4.6400 | - |
| 25 Mar 2024 | 4.7200 | 4.8600 | 4.6200 | 4.7200 | 4.7200 | - |
| 22 Mar 2024 | 4.6400 | 4.7800 | 4.6400 | 4.7200 | 4.7200 | - |
| 21 Mar 2024 | 4.5200 | 4.6800 | 4.5200 | 4.6000 | 4.6000 | - |
| 20 Mar 2024 | 4.6600 | 4.6600 | 4.5400 | 4.5400 | 4.5400 | - |
| 19 Mar 2024 | 4.5200 | 4.5800 | 4.5000 | 4.5600 | 4.5600 | - |
| 18 Mar 2024 | 4.5600 | 4.6000 | 4.4800 | 4.6000 | 4.6000 | - |
| 15 Mar 2024 | 4.5400 | 4.5400 | 4.4800 | 4.4800 | 4.4800 | - |
| 14 Mar 2024 | 4.5600 | 4.5600 | 4.4600 | 4.5200 | 4.5200 | - |
| 13 Mar 2024 | 4.5600 | 4.7200 | 4.5600 | 4.5800 | 4.5800 | - |
| 12 Mar 2024 | 4.7000 | 4.7600 | 4.6400 | 4.6400 | 4.6400 | - |
| 11 Mar 2024 | 4.8200 | 4.8400 | 4.7000 | 4.7000 | 4.7000 | - |
| 08 Mar 2024 | 4.5800 | 4.7800 | 4.5200 | 4.7800 | 4.7800 | - |
| 07 Mar 2024 | 4.4000 | 4.5800 | 4.4000 | 4.5400 | 4.5400 | - |
| 06 Mar 2024 | 4.4800 | 4.6600 | 4.4400 | 4.4400 | 4.4400 | - |
| 05 Mar 2024 | 4.5800 | 4.5800 | 4.3600 | 4.4800 | 4.4800 | - |
| 04 Mar 2024 | 4.7800 | 4.9400 | 4.5600 | 4.6400 | 4.6400 | - |
| 01 Mar 2024 | 4.5600 | 4.7200 | 4.5600 | 4.7200 | 4.7200 | - |
| 29 Feb 2024 | 4.3800 | 4.5800 | 4.3600 | 4.5800 | 4.5800 | - |
| 28 Feb 2024 | 4.6600 | 4.7800 | 4.4200 | 4.4200 | 4.4200 | - |
| 27 Feb 2024 | 4.4400 | 4.5800 | 4.4400 | 4.5800 | 4.5800 | - |
| 26 Feb 2024 | 4.5200 | 4.5600 | 4.5200 | 4.5200 | 4.5200 | - |
| 23 Feb 2024 | 4.6200 | 4.7800 | 4.6200 | 4.6200 | 4.6200 | - |
| 22 Feb 2024 | 4.4800 | 4.7200 | 4.4400 | 4.6200 | 4.6200 | - |
| 21 Feb 2024 | 4.6200 | 4.7200 | 4.5200 | 4.5200 | 4.5200 | - |
| 20 Feb 2024 | 4.4400 | 4.7800 | 4.4400 | 4.7800 | 4.7800 | - |
| 19 Feb 2024 | 4.4800 | 4.4800 | 4.4600 | 4.4600 | 4.4600 | - |
| 16 Feb 2024 | 4.7400 | 5.0000 | 4.7000 | 4.9000 | 4.9000 | - |
| 15 Feb 2024 | 4.4800 | 4.8600 | 4.4800 | 4.8600 | 4.8600 | - |
| 14 Feb 2024 | 4.5200 | 4.6200 | 4.5200 | 4.6200 | 4.6200 | - |
| 13 Feb 2024 | 4.5800 | 4.7000 | 4.4600 | 4.7000 | 4.7000 | - |
| 12 Feb 2024 | 4.4800 | 4.8200 | 4.4000 | 4.5200 | 4.5200 | - |
| 09 Feb 2024 | 4.6400 | 4.6400 | 4.4600 | 4.5600 | 4.5600 | - |
| 08 Feb 2024 | 4.3600 | 4.5400 | 4.3200 | 4.5400 | 4.5400 | - |
| *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.