Singapore markets close in 5 hours 14 minutes
Straits Times Index
3,306.47 +9.58 (+0.29%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,382.52 +175.39 (+0.96%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,800.08 +2,394.87 (+4.17%) CMC Crypto 200
1,286.17 +15.43 (+1.21%)
Birchcliff Energy Ltd (39B.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 226 |
| 30 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 29 Apr 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
| 26 Apr 2024 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | - |
| 25 Apr 2024 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | - |
| 24 Apr 2024 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | - |
| 23 Apr 2024 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | - |
| 22 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 19 Apr 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
| 18 Apr 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 17 Apr 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| 16 Apr 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 15 Apr 2024 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | - |
| 12 Apr 2024 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
| 11 Apr 2024 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | - |
| 10 Apr 2024 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | - |
| 09 Apr 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| 08 Apr 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
| 05 Apr 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | - |
| 04 Apr 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| 03 Apr 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
| 02 Apr 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
| 28 Mar 2024 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | - |
| 27 Mar 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
| 26 Mar 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| 25 Mar 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| 22 Mar 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| 21 Mar 2024 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
| 20 Mar 2024 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | - |
| 19 Mar 2024 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | - |
| 18 Mar 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | - |
| 15 Mar 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 14 Mar 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
| 14 Mar 2024 | 0.1 Dividend | |||||
| 13 Mar 2024 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.6110 | - |
| 12 Mar 2024 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.6110 | - |
| 11 Mar 2024 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | 3.6149 | - |
| 08 Mar 2024 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.6305 | - |
| 07 Mar 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.6645 | - |
| 06 Mar 2024 | 3.8430 | 3.8430 | 3.7570 | 3.7570 | 3.6558 | 226 |
| 05 Mar 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.6937 | - |
| 04 Mar 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.6402 | - |
| 01 Mar 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.5623 | - |
| 29 Feb 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.4991 | - |
| 28 Feb 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.5059 | - |
| 27 Feb 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.4592 | - |
| 26 Feb 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.4874 | - |
| 23 Feb 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.5468 | - |
| 22 Feb 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.5984 | - |
| 21 Feb 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.4466 | - |
| 20 Feb 2024 | 3.6180 | 3.6680 | 3.6180 | 3.6680 | 3.5692 | 821 |
| 19 Feb 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.5273 | - |
| 16 Feb 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.4514 | - |
| 15 Feb 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2013 | - |
| 14 Feb 2024 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.2967 | - |
| 13 Feb 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.4329 | - |
| 12 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4835 | - |
| 09 Feb 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.5604 | - |
| 08 Feb 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.3979 | - |
| 07 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0846 | - |
| 06 Feb 2024 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | 3.0778 | - |
| 05 Feb 2024 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.2169 | - |
| 02 Feb 2024 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | 3.2977 | - |
| 01 Feb 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.3921 | - |
| 31 Jan 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.4125 | - |
| 30 Jan 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.4913 | - |
| 29 Jan 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.5273 | - |
| 26 Jan 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.5283 | - |
| 25 Jan 2024 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.4456 | - |
| 24 Jan 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.3716 | - |
| 23 Jan 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.3327 | - |
| 22 Jan 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.2607 | - |
| 19 Jan 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.4388 | - |
| 18 Jan 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7754 | - |
| 17 Jan 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.8309 | - |
| 16 Jan 2024 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 3.9817 | - |
| 15 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8436 | - |
| 12 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8436 | - |
| 11 Jan 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.7501 | - |
| 10 Jan 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 3.9097 | - |
| 09 Jan 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.8124 | - |
| 08 Jan 2024 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.8659 | - |
| 05 Jan 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.8747 | - |
| 04 Jan 2024 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.8805 | - |
| 03 Jan 2024 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 3.7570 | - |
| 02 Jan 2024 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 3.8222 | - |
| 29 Dec 2023 | 3.9120 | 3.9120 | 3.8980 | 3.9000 | 3.7949 | - |
| 28 Dec 2023 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.8027 | - |
| 27 Dec 2023 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | 3.8007 | - |
| 22 Dec 2023 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.8416 | - |
| 21 Dec 2023 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 3.8562 | - |
| 20 Dec 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8436 | - |
| 19 Dec 2023 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 3.8932 | - |
| 18 Dec 2023 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 3.9068 | - |
| 15 Dec 2023 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 3.9847 | - |
| 14 Dec 2023 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | 3.9934 | - |
| 14 Dec 2023 | 0.2 Dividend | |||||
| 13 Dec 2023 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.6927 | - |
| 12 Dec 2023 | 4.1640 | 4.1640 | 4.1640 | 4.1640 | 3.8489 | - |
| 11 Dec 2023 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.0153 | - |
| *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.