Singapore markets open in 4 hours 4 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,588.77 -1,414.55 (-2.25%) CMC Crypto 200
1,308.42 +13.75 (+1.06%)
Peloton Interactive Inc (2ON.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:30PM CEST
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 | 3.7650 | 3.7665 | 3.5030 | 3.6530 | 3.6530 | 140 |
| 07 May 2024 | 3.3220 | 3.8420 | 3.3110 | 3.7995 | 3.7995 | - |
| 06 May 2024 | 3.1500 | 3.3740 | 3.1210 | 3.3740 | 3.3740 | - |
| 03 May 2024 | 2.9255 | 3.2835 | 2.8470 | 3.2090 | 3.2090 | - |
| 02 May 2024 | 3.1770 | 3.3570 | 2.5920 | 2.7280 | 2.7280 | - |
| 30 Apr 2024 | 3.0840 | 3.0965 | 2.9725 | 2.9725 | 2.9725 | - |
| 29 Apr 2024 | 2.9610 | 3.0970 | 2.9595 | 3.0455 | 3.0455 | - |
| 26 Apr 2024 | 2.9270 | 2.9970 | 2.8100 | 2.9770 | 2.9770 | - |
| 25 Apr 2024 | 2.8085 | 2.8610 | 2.7760 | 2.8205 | 2.8205 | - |
| 24 Apr 2024 | 2.9955 | 2.9960 | 2.8290 | 2.8290 | 2.8290 | - |
| 23 Apr 2024 | 2.8470 | 3.0305 | 2.8470 | 2.9660 | 2.9660 | - |
| 22 Apr 2024 | 2.8610 | 2.9470 | 2.7465 | 2.8470 | 2.8470 | - |
| 19 Apr 2024 | 2.8360 | 2.9305 | 2.8035 | 2.8495 | 2.8495 | - |
| 18 Apr 2024 | 2.8785 | 2.9975 | 2.8575 | 2.8980 | 2.8980 | - |
| 17 Apr 2024 | 2.9055 | 2.9765 | 2.8685 | 2.9000 | 2.9000 | - |
| 16 Apr 2024 | 3.1005 | 3.1005 | 2.9170 | 2.9245 | 2.9245 | - |
| 15 Apr 2024 | 3.3730 | 3.4415 | 3.1280 | 3.1375 | 3.1375 | - |
| 12 Apr 2024 | 3.4535 | 3.4680 | 3.3205 | 3.3205 | 3.3205 | - |
| 11 Apr 2024 | 3.4110 | 3.4550 | 3.3470 | 3.4520 | 3.4520 | - |
| 10 Apr 2024 | 3.6225 | 3.6225 | 3.3270 | 3.3270 | 3.3270 | - |
| 09 Apr 2024 | 3.4535 | 3.6440 | 3.4090 | 3.6345 | 3.6345 | - |
| 08 Apr 2024 | 3.3615 | 3.5045 | 3.3615 | 3.4480 | 3.4480 | - |
| 05 Apr 2024 | 3.5655 | 3.5685 | 3.3735 | 3.4095 | 3.4095 | - |
| 04 Apr 2024 | 3.7490 | 3.7855 | 3.6530 | 3.6530 | 3.6530 | - |
| 03 Apr 2024 | 3.7800 | 3.7990 | 3.6885 | 3.7150 | 3.7150 | - |
| 02 Apr 2024 | 3.9600 | 3.9800 | 3.7850 | 3.7850 | 3.7850 | - |
| 28 Mar 2024 | 4.0470 | 4.1035 | 3.9910 | 3.9910 | 3.9910 | - |
| 27 Mar 2024 | 3.8860 | 4.0805 | 3.8615 | 4.0515 | 4.0515 | - |
| 26 Mar 2024 | 3.8720 | 4.0105 | 3.8590 | 3.9045 | 3.9045 | - |
| 25 Mar 2024 | 3.8780 | 3.9635 | 3.8245 | 3.8245 | 3.8245 | - |
| 22 Mar 2024 | 4.0395 | 4.0705 | 3.7495 | 3.8465 | 3.8465 | - |
| 21 Mar 2024 | 4.1275 | 4.2080 | 4.0940 | 4.1205 | 4.1205 | - |
| 20 Mar 2024 | 3.9065 | 4.0835 | 3.9065 | 4.0835 | 4.0835 | - |
| 19 Mar 2024 | 3.9935 | 4.0165 | 3.9385 | 3.9445 | 3.9445 | - |
| 18 Mar 2024 | 4.0145 | 4.0255 | 3.9260 | 4.0145 | 4.0145 | - |
| 15 Mar 2024 | 3.9805 | 4.1925 | 3.9710 | 3.9710 | 3.9710 | - |
| 14 Mar 2024 | 4.0780 | 4.0925 | 3.8735 | 3.9835 | 3.9835 | - |
| 13 Mar 2024 | 4.2725 | 4.3525 | 4.0685 | 4.0685 | 4.0685 | - |
| 12 Mar 2024 | 4.3355 | 4.3625 | 4.2080 | 4.2615 | 4.2615 | - |
| 11 Mar 2024 | 4.2670 | 4.5070 | 4.2500 | 4.3335 | 4.3335 | - |
| 08 Mar 2024 | 4.1450 | 4.3015 | 4.1185 | 4.2700 | 4.2700 | 140 |
| 07 Mar 2024 | 3.9825 | 4.1440 | 3.9595 | 4.1335 | 4.1335 | - |
| 06 Mar 2024 | 3.9530 | 4.0590 | 3.9170 | 4.0430 | 4.0430 | - |
| 05 Mar 2024 | 3.9810 | 4.0430 | 3.9170 | 3.9470 | 3.9470 | - |
| 04 Mar 2024 | 4.2665 | 4.2775 | 4.0015 | 4.0015 | 4.0015 | - |
| 01 Mar 2024 | 4.2000 | 4.3000 | 4.1145 | 4.2590 | 4.2590 | - |
| 29 Feb 2024 | 4.2555 | 4.4320 | 4.1780 | 4.1780 | 4.1780 | - |
| 28 Feb 2024 | 4.3460 | 4.3800 | 4.2450 | 4.2580 | 4.2580 | - |
| 27 Feb 2024 | 4.1990 | 4.4010 | 4.1840 | 4.3475 | 4.3475 | - |
| 26 Feb 2024 | 3.9620 | 4.2210 | 3.9620 | 4.2210 | 4.2210 | - |
| 23 Feb 2024 | 3.9470 | 4.0230 | 3.9170 | 4.0160 | 4.0160 | - |
| 22 Feb 2024 | 4.0895 | 4.0985 | 3.9245 | 3.9510 | 3.9510 | - |
| 21 Feb 2024 | 3.9650 | 4.0050 | 3.9430 | 3.9515 | 3.9515 | 50 |
| 20 Feb 2024 | 4.2015 | 4.2090 | 3.9735 | 4.0285 | 4.0285 | - |
| 19 Feb 2024 | 4.2165 | 4.2330 | 4.2165 | 4.2270 | 4.2270 | - |
| 16 Feb 2024 | 4.3345 | 4.3565 | 4.1545 | 4.2140 | 4.2140 | - |
| 15 Feb 2024 | 4.3830 | 4.4335 | 4.2855 | 4.3265 | 4.3265 | - |
| 14 Feb 2024 | 4.2110 | 4.3905 | 4.1910 | 4.3905 | 4.3905 | - |
| 13 Feb 2024 | 4.4605 | 4.5225 | 4.1415 | 4.1415 | 4.1415 | - |
| 12 Feb 2024 | 4.3275 | 4.6625 | 4.2575 | 4.4920 | 4.4920 | - |
| 09 Feb 2024 | 4.1885 | 4.3045 | 4.1440 | 4.2085 | 4.2085 | - |
| 08 Feb 2024 | 4.0715 | 4.2275 | 4.0010 | 4.1885 | 4.1885 | - |
| 07 Feb 2024 | 4.0315 | 4.1080 | 4.0185 | 4.0340 | 4.0340 | - |
| 06 Feb 2024 | 3.7980 | 4.1030 | 3.7435 | 4.0770 | 4.0770 | - |
| 05 Feb 2024 | 3.9020 | 3.9340 | 3.7370 | 3.7370 | 3.7370 | - |
| 02 Feb 2024 | 3.9250 | 3.9955 | 3.8430 | 3.9230 | 3.9230 | - |
| 01 Feb 2024 | 5.2600 | 5.3790 | 3.8870 | 3.8870 | 3.8870 | - |
| 31 Jan 2024 | 5.2630 | 5.4640 | 5.1780 | 5.1780 | 5.1780 | 2 |
| 30 Jan 2024 | 5.6590 | 5.6590 | 5.3080 | 5.3950 | 5.3950 | - |
| 29 Jan 2024 | 5.3460 | 5.6260 | 5.2500 | 5.6260 | 5.6260 | 25 |
| 26 Jan 2024 | 5.2620 | 5.4220 | 5.2540 | 5.3260 | 5.3260 | - |
| 25 Jan 2024 | 5.2400 | 5.3660 | 5.2000 | 5.3570 | 5.3570 | - |
| 24 Jan 2024 | 5.4180 | 5.4490 | 5.1690 | 5.2240 | 5.2240 | - |
| 23 Jan 2024 | 5.3640 | 5.5700 | 5.3430 | 5.3610 | 5.3610 | - |
| 22 Jan 2024 | 5.1780 | 5.4820 | 5.1410 | 5.4070 | 5.4070 | - |
| 19 Jan 2024 | 5.3570 | 5.3760 | 4.9460 | 5.0940 | 5.0940 | - |
| 18 Jan 2024 | 5.3240 | 5.4130 | 5.2170 | 5.3240 | 5.3240 | - |
| 17 Jan 2024 | 5.2800 | 5.3580 | 5.1710 | 5.3580 | 5.3580 | 20 |
| 16 Jan 2024 | 5.2870 | 5.3200 | 5.2040 | 5.2840 | 5.2840 | - |
| 15 Jan 2024 | 5.3200 | 5.3340 | 5.3060 | 5.3280 | 5.3280 | - |
| 12 Jan 2024 | 5.3980 | 5.5730 | 5.3000 | 5.3000 | 5.3000 | - |
| 11 Jan 2024 | 5.5990 | 5.6090 | 5.1730 | 5.4280 | 5.4280 | - |
| 10 Jan 2024 | 5.6210 | 5.7210 | 5.4520 | 5.5410 | 5.5410 | - |
| 09 Jan 2024 | 5.9980 | 6.1240 | 5.5600 | 5.5600 | 5.5600 | - |
| 08 Jan 2024 | 6.0360 | 6.1080 | 5.8170 | 6.0020 | 6.0020 | - |
| 05 Jan 2024 | 5.9510 | 6.4940 | 5.7130 | 6.1560 | 6.1560 | - |
| 04 Jan 2024 | 4.9845 | 5.6940 | 4.9550 | 5.6140 | 5.6140 | - |
| 03 Jan 2024 | 5.3270 | 5.3280 | 4.8765 | 4.8765 | 4.8765 | - |
| 02 Jan 2024 | 5.5050 | 5.5910 | 5.3120 | 5.3120 | 5.3120 | 24 |
| 29 Dec 2023 | 5.6730 | 5.6950 | 5.6720 | 5.6950 | 5.6950 | - |
| 28 Dec 2023 | 5.7700 | 5.7800 | 5.6030 | 5.6600 | 5.6600 | - |
| 27 Dec 2023 | 5.6260 | 5.8310 | 5.6140 | 5.7400 | 5.7400 | - |
| 22 Dec 2023 | 5.5550 | 5.6880 | 5.4300 | 5.4620 | 5.4620 | - |
| 21 Dec 2023 | 5.5360 | 5.6510 | 5.5290 | 5.6230 | 5.6230 | - |
| 20 Dec 2023 | 5.8620 | 5.8960 | 5.4250 | 5.4250 | 5.4250 | - |
| 19 Dec 2023 | 5.5020 | 5.8360 | 5.5020 | 5.8360 | 5.8360 | - |
| 18 Dec 2023 | 5.6520 | 5.6750 | 5.4980 | 5.5470 | 5.5470 | - |
| 15 Dec 2023 | 5.8810 | 6.0380 | 5.6000 | 5.6260 | 5.6260 | - |
| 14 Dec 2023 | 5.4800 | 5.9880 | 5.4450 | 5.8910 | 5.8910 | - |
| 13 Dec 2023 | 5.0940 | 5.4340 | 4.9545 | 5.4340 | 5.4340 | - |
| *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.