Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,326.33 +953.20 (+1.50%) CMC Crypto 200
1,382.97 +70.35 (+5.36%)
Fission Uranium Corp (2FU.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | 1,000 |
| 18 Apr 2024 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | - |
| 17 Apr 2024 | 0.7170 | 0.7170 | 0.7170 | 0.7170 | 0.7170 | - |
| 16 Apr 2024 | 0.7390 | 0.7390 | 0.7390 | 0.7390 | 0.7390 | - |
| 15 Apr 2024 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | - |
| 12 Apr 2024 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | - |
| 11 Apr 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
| 10 Apr 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | - |
| 09 Apr 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
| 08 Apr 2024 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | - |
| 05 Apr 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
| 04 Apr 2024 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | - |
| 03 Apr 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | - |
| 02 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 28 Mar 2024 | 0.6705 | 0.6705 | 0.6705 | 0.6705 | 0.6705 | - |
| 27 Mar 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | - |
| 26 Mar 2024 | 0.6655 | 0.6655 | 0.6655 | 0.6655 | 0.6655 | - |
| 25 Mar 2024 | 0.6735 | 0.6735 | 0.6735 | 0.6735 | 0.6735 | - |
| 22 Mar 2024 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | - |
| 21 Mar 2024 | 0.6795 | 0.6795 | 0.6795 | 0.6795 | 0.6795 | - |
| 20 Mar 2024 | 0.6555 | 0.6555 | 0.6555 | 0.6555 | 0.6555 | - |
| 19 Mar 2024 | 0.6585 | 0.6585 | 0.6585 | 0.6585 | 0.6585 | - |
| 18 Mar 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
| 15 Mar 2024 | 0.6255 | 0.6255 | 0.6255 | 0.6255 | 0.6255 | - |
| 14 Mar 2024 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | - |
| 13 Mar 2024 | 0.6515 | 0.6515 | 0.6515 | 0.6515 | 0.6515 | - |
| 12 Mar 2024 | 0.6505 | 0.6505 | 0.6505 | 0.6505 | 0.6505 | - |
| 11 Mar 2024 | 0.6835 | 0.6835 | 0.6835 | 0.6835 | 0.6835 | - |
| 08 Mar 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
| 07 Mar 2024 | 0.7005 | 0.7005 | 0.7005 | 0.7005 | 0.7005 | - |
| 06 Mar 2024 | 0.6745 | 0.6745 | 0.6745 | 0.6745 | 0.6745 | - |
| 05 Mar 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
| 04 Mar 2024 | 0.7025 | 0.7025 | 0.7025 | 0.7025 | 0.7025 | - |
| 01 Mar 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | - |
| 29 Feb 2024 | 0.6965 | 0.6965 | 0.6965 | 0.6965 | 0.6965 | - |
| 28 Feb 2024 | 0.7415 | 0.7415 | 0.7415 | 0.7415 | 0.7415 | - |
| 27 Feb 2024 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | - |
| 26 Feb 2024 | 0.7005 | 0.7005 | 0.7005 | 0.7005 | 0.7005 | - |
| 23 Feb 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
| 22 Feb 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
| 21 Feb 2024 | 0.7075 | 0.7075 | 0.7075 | 0.7075 | 0.7075 | - |
| 20 Feb 2024 | 0.7430 | 0.7430 | 0.7430 | 0.7430 | 0.7430 | - |
| 19 Feb 2024 | 0.7585 | 0.7585 | 0.7585 | 0.7585 | 0.7585 | - |
| 16 Feb 2024 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | - |
| 15 Feb 2024 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | - |
| 14 Feb 2024 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | - |
| 13 Feb 2024 | 0.7615 | 0.7615 | 0.7615 | 0.7615 | 0.7615 | - |
| 12 Feb 2024 | 0.7365 | 0.7365 | 0.7365 | 0.7365 | 0.7365 | - |
| 09 Feb 2024 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | - |
| 08 Feb 2024 | 0.7865 | 0.7865 | 0.7865 | 0.7865 | 0.7865 | - |
| 07 Feb 2024 | 0.7905 | 0.7905 | 0.7905 | 0.7905 | 0.7905 | - |
| 06 Feb 2024 | 0.7855 | 0.7855 | 0.7855 | 0.7855 | 0.7855 | - |
| 05 Feb 2024 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | - |
| 02 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 01 Feb 2024 | 0.8395 | 0.8395 | 0.8395 | 0.8395 | 0.8395 | - |
| 31 Jan 2024 | 0.8465 | 0.8465 | 0.8465 | 0.8465 | 0.8465 | - |
| 30 Jan 2024 | 0.8335 | 0.8335 | 0.8335 | 0.8335 | 0.8335 | - |
| 29 Jan 2024 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | - |
| 26 Jan 2024 | 0.8085 | 0.8085 | 0.8085 | 0.8085 | 0.8085 | - |
| 25 Jan 2024 | 0.8305 | 0.8305 | 0.8050 | 0.8050 | 0.8050 | 1,000 |
| 24 Jan 2024 | 0.8315 | 0.8580 | 0.8315 | 0.8580 | 0.8580 | 600 |
| 23 Jan 2024 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | - |
| 22 Jan 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
| 19 Jan 2024 | 0.8305 | 0.8305 | 0.8305 | 0.8305 | 0.8305 | - |
| 18 Jan 2024 | 0.8225 | 0.8225 | 0.8225 | 0.8225 | 0.8225 | - |
| 17 Jan 2024 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | - |
| 16 Jan 2024 | 0.8285 | 0.8285 | 0.8285 | 0.8285 | 0.8285 | - |
| 15 Jan 2024 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | - |
| 12 Jan 2024 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | - |
| 11 Jan 2024 | 0.7315 | 0.7315 | 0.7315 | 0.7315 | 0.7315 | - |
| 10 Jan 2024 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | - |
| 09 Jan 2024 | 0.6865 | 0.6865 | 0.6865 | 0.6865 | 0.6865 | - |
| 08 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 05 Jan 2024 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | - |
| 04 Jan 2024 | 0.7095 | 0.7095 | 0.7095 | 0.7095 | 0.7095 | - |
| 03 Jan 2024 | 0.7015 | 0.7015 | 0.7015 | 0.7015 | 0.7015 | - |
| 02 Jan 2024 | 0.7305 | 0.7305 | 0.7305 | 0.7305 | 0.7305 | - |
| 29 Dec 2023 | 0.6990 | 0.7220 | 0.6990 | 0.7220 | 0.7220 | - |
| 28 Dec 2023 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
| 27 Dec 2023 | 0.7505 | 0.7505 | 0.7505 | 0.7505 | 0.7505 | - |
| 22 Dec 2023 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | - |
| 21 Dec 2023 | 0.6935 | 0.6935 | 0.6935 | 0.6935 | 0.6935 | - |
| 20 Dec 2023 | 0.6935 | 0.6935 | 0.6935 | 0.6935 | 0.6935 | - |
| 19 Dec 2023 | 0.7395 | 0.7395 | 0.7395 | 0.7395 | 0.7395 | - |
| 18 Dec 2023 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | - |
| 15 Dec 2023 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | - |
| 14 Dec 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 13 Dec 2023 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 12 Dec 2023 | 0.7095 | 0.7095 | 0.7095 | 0.7095 | 0.7095 | - |
| 11 Dec 2023 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
| 08 Dec 2023 | 0.6925 | 0.6925 | 0.6925 | 0.6925 | 0.6925 | - |
| 07 Dec 2023 | 0.6865 | 0.6865 | 0.6865 | 0.6865 | 0.6865 | - |
| 06 Dec 2023 | 0.6855 | 0.6855 | 0.6855 | 0.6855 | 0.6855 | - |
| 05 Dec 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 04 Dec 2023 | 0.6705 | 0.6705 | 0.6705 | 0.6705 | 0.6705 | - |
| 01 Dec 2023 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | - |
| 30 Nov 2023 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
| 29 Nov 2023 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
| 28 Nov 2023 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | - |
| 27 Nov 2023 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | - |
| *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.