Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,421.61 +159.34 (+0.25%) CMC Crypto 200
1,352.08 -8.24 (-0.61%)
Acurx Pharmaceuticals Inc (3ZO.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 2.0800 | 2.1550 | 2.0800 | 2.1550 | 2.1550 | - |
| 20 Jun 2024 | 2.0900 | 2.1900 | 2.0900 | 2.1150 | 2.1150 | - |
| 19 Jun 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
| 18 Jun 2024 | 2.2200 | 2.2350 | 2.1700 | 2.1700 | 2.1700 | - |
| 17 Jun 2024 | 2.2700 | 2.2700 | 2.2500 | 2.2500 | 2.2500 | - |
| 14 Jun 2024 | 2.3100 | 2.3100 | 2.2650 | 2.2650 | 2.2650 | - |
| 13 Jun 2024 | 2.3000 | 2.3050 | 2.2450 | 2.2600 | 2.2600 | - |
| 12 Jun 2024 | 2.3900 | 2.4100 | 2.2900 | 2.3300 | 2.3300 | - |
| 11 Jun 2024 | 2.2250 | 2.3200 | 2.2200 | 2.3000 | 2.3000 | - |
| 10 Jun 2024 | 2.2300 | 2.3050 | 2.2250 | 2.3050 | 2.3050 | - |
| 07 Jun 2024 | 2.1750 | 2.2350 | 2.1600 | 2.2300 | 2.2300 | - |
| 06 Jun 2024 | 2.1150 | 2.2650 | 2.1150 | 2.2250 | 2.2250 | - |
| 05 Jun 2024 | 2.3050 | 2.3350 | 2.2300 | 2.2350 | 2.2350 | - |
| 04 Jun 2024 | 2.2700 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | - |
| 03 Jun 2024 | 2.3200 | 2.3200 | 2.2650 | 2.2650 | 2.2650 | - |
| 31 May 2024 | 2.3200 | 2.3300 | 2.3050 | 2.3200 | 2.3200 | - |
| 30 May 2024 | 2.2950 | 2.3350 | 2.2900 | 2.3200 | 2.3200 | - |
| 29 May 2024 | 2.3050 | 2.3400 | 2.2000 | 2.2000 | 2.2000 | - |
| 28 May 2024 | 2.3050 | 2.3700 | 2.2900 | 2.3700 | 2.3700 | - |
| 27 May 2024 | 2.3100 | 2.3150 | 2.3100 | 2.3150 | 2.3150 | - |
| 24 May 2024 | 2.4150 | 2.4150 | 2.3350 | 2.3650 | 2.3650 | - |
| 23 May 2024 | 2.3550 | 2.3750 | 2.3300 | 2.3450 | 2.3450 | - |
| 22 May 2024 | 2.6000 | 2.6050 | 2.3350 | 2.4250 | 2.4250 | - |
| 21 May 2024 | 2.0500 | 2.3350 | 2.0250 | 2.3350 | 2.3350 | - |
| 20 May 2024 | 2.0700 | 2.1350 | 2.0400 | 2.0450 | 2.0450 | - |
| 17 May 2024 | 1.9860 | 2.0550 | 1.9860 | 2.0550 | 2.0550 | - |
| 16 May 2024 | 2.0700 | 2.1250 | 2.0050 | 2.0050 | 2.0050 | - |
| 15 May 2024 | 1.9320 | 2.1150 | 1.8700 | 2.0700 | 2.0700 | - |
| 14 May 2024 | 1.9400 | 1.9420 | 1.8960 | 1.9000 | 1.9000 | - |
| 13 May 2024 | 1.8860 | 1.9140 | 1.8700 | 1.9140 | 1.9140 | - |
| 10 May 2024 | 1.8820 | 1.8940 | 1.8620 | 1.8620 | 1.8620 | - |
| 09 May 2024 | 1.8040 | 1.8600 | 1.7800 | 1.8600 | 1.8600 | - |
| 08 May 2024 | 1.8320 | 1.8520 | 1.8320 | 1.8380 | 1.8380 | - |
| 07 May 2024 | 1.9320 | 1.9360 | 1.8920 | 1.8920 | 1.8920 | - |
| 06 May 2024 | 2.0150 | 2.0500 | 2.0100 | 2.0100 | 2.0100 | - |
| 03 May 2024 | 1.9860 | 2.0300 | 1.9860 | 1.9980 | 1.9980 | - |
| 02 May 2024 | 2.0100 | 2.0800 | 1.9540 | 1.9540 | 1.9540 | - |
| 30 Apr 2024 | 2.0450 | 2.0700 | 1.9780 | 2.0700 | 2.0700 | - |
| 29 Apr 2024 | 1.9360 | 1.9400 | 1.9180 | 1.9380 | 1.9380 | - |
| 26 Apr 2024 | 1.8860 | 1.9040 | 1.8660 | 1.8940 | 1.8940 | - |
| 25 Apr 2024 | 1.8920 | 1.9200 | 1.8560 | 1.8740 | 1.8740 | - |
| 24 Apr 2024 | 1.9100 | 1.9100 | 1.8620 | 1.8660 | 1.8660 | - |
| 23 Apr 2024 | 1.8560 | 1.8660 | 1.8320 | 1.8540 | 1.8540 | - |
| 22 Apr 2024 | 1.8900 | 1.8960 | 1.8360 | 1.8720 | 1.8720 | - |
| 19 Apr 2024 | 1.9860 | 1.9960 | 1.8780 | 1.8780 | 1.8780 | - |
| 18 Apr 2024 | 1.6900 | 1.8960 | 1.6880 | 1.8540 | 1.8540 | - |
| 17 Apr 2024 | 1.5660 | 1.6220 | 1.5500 | 1.6220 | 1.6220 | - |
| 16 Apr 2024 | 1.5400 | 1.6140 | 1.4620 | 1.4980 | 1.4980 | - |
| 15 Apr 2024 | 1.6660 | 1.7060 | 1.5280 | 1.5280 | 1.5280 | - |
| 12 Apr 2024 | 1.7460 | 1.7540 | 1.5920 | 1.5920 | 1.5920 | - |
| 11 Apr 2024 | 1.7300 | 1.7680 | 1.7280 | 1.7620 | 1.7620 | - |
| 10 Apr 2024 | 1.7780 | 1.7820 | 1.7280 | 1.7820 | 1.7820 | - |
| 09 Apr 2024 | 1.7580 | 1.8180 | 1.7540 | 1.7920 | 1.7920 | - |
| 08 Apr 2024 | 1.7800 | 1.8020 | 1.7500 | 1.7500 | 1.7500 | - |
| 05 Apr 2024 | 1.8120 | 1.8120 | 1.7720 | 1.7720 | 1.7720 | - |
| 04 Apr 2024 | 1.8460 | 1.8860 | 1.8420 | 1.8420 | 1.8420 | - |
| 03 Apr 2024 | 2.0100 | 2.0250 | 1.8820 | 1.8820 | 1.8820 | - |
| 02 Apr 2024 | 2.1200 | 2.1200 | 2.0000 | 2.0250 | 2.0250 | - |
| 28 Mar 2024 | 2.1400 | 2.2200 | 2.1400 | 2.2200 | 2.2200 | - |
| 27 Mar 2024 | 1.9200 | 2.2000 | 1.9200 | 2.1400 | 2.1400 | - |
| 26 Mar 2024 | 1.9100 | 1.9600 | 1.8700 | 1.9300 | 1.9300 | - |
| 25 Mar 2024 | 1.7900 | 1.9400 | 1.7900 | 1.9300 | 1.9300 | - |
| 22 Mar 2024 | 1.9100 | 1.9100 | 1.8000 | 1.8100 | 1.8100 | - |
| 21 Mar 2024 | 1.9600 | 1.9800 | 1.8200 | 1.8900 | 1.8900 | - |
| 20 Mar 2024 | 1.9400 | 2.0600 | 1.8500 | 1.8700 | 1.8700 | - |
| 19 Mar 2024 | 2.0800 | 2.0800 | 1.8100 | 2.0000 | 2.0000 | - |
| 18 Mar 2024 | 2.5000 | 2.6000 | 2.4400 | 2.4600 | 2.4600 | - |
| 15 Mar 2024 | 2.5200 | 2.6600 | 2.5200 | 2.5400 | 2.5400 | - |
| 14 Mar 2024 | 2.6200 | 2.6200 | 2.5000 | 2.5200 | 2.5200 | - |
| 13 Mar 2024 | 2.6400 | 2.6400 | 2.6000 | 2.6000 | 2.6000 | - |
| 12 Mar 2024 | 2.6400 | 2.6400 | 2.6000 | 2.6200 | 2.6200 | - |
| 11 Mar 2024 | 2.6000 | 2.6800 | 2.6000 | 2.6200 | 2.6200 | - |
| 08 Mar 2024 | 2.7000 | 2.7600 | 2.6200 | 2.6200 | 2.6200 | - |
| 07 Mar 2024 | 2.7400 | 2.7600 | 2.6800 | 2.7400 | 2.7400 | - |
| 06 Mar 2024 | 2.7600 | 2.7800 | 2.6600 | 2.7200 | 2.7200 | - |
| 05 Mar 2024 | 2.7000 | 2.7800 | 2.6000 | 2.7600 | 2.7600 | - |
| 04 Mar 2024 | 2.7200 | 2.7400 | 2.6400 | 2.6400 | 2.6400 | - |
| 01 Mar 2024 | 2.6600 | 2.7600 | 2.6400 | 2.7600 | 2.7600 | - |
| 29 Feb 2024 | 2.7000 | 2.7400 | 2.6400 | 2.6400 | 2.6400 | - |
| 28 Feb 2024 | 2.8800 | 2.9200 | 2.6800 | 2.6800 | 2.6800 | - |
| 27 Feb 2024 | 2.9800 | 3.0800 | 2.9000 | 2.9000 | 2.9000 | - |
| 26 Feb 2024 | 2.9000 | 3.0000 | 2.8400 | 3.0000 | 3.0000 | - |
| 23 Feb 2024 | 2.9000 | 2.9000 | 2.8400 | 2.8400 | 2.8400 | - |
| 22 Feb 2024 | 2.7200 | 2.8800 | 2.7200 | 2.8800 | 2.8800 | - |
| 21 Feb 2024 | 2.7000 | 2.7200 | 2.6800 | 2.7200 | 2.7200 | - |
| 20 Feb 2024 | 2.9800 | 2.9800 | 2.7000 | 2.7000 | 2.7000 | - |
| 19 Feb 2024 | 2.9800 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | - |
| 16 Feb 2024 | 2.8200 | 3.0200 | 2.7200 | 3.0200 | 3.0200 | - |
| 15 Feb 2024 | 2.8000 | 2.8000 | 2.7200 | 2.7400 | 2.7400 | - |
| 14 Feb 2024 | 2.6000 | 2.7600 | 2.6000 | 2.7600 | 2.7600 | - |
| 13 Feb 2024 | 2.7800 | 2.8600 | 2.6200 | 2.6200 | 2.6200 | - |
| 12 Feb 2024 | 2.6600 | 2.8400 | 2.6600 | 2.7800 | 2.7800 | - |
| 09 Feb 2024 | 2.8400 | 2.8600 | 2.7000 | 2.7000 | 2.7000 | - |
| 08 Feb 2024 | 2.8400 | 2.9400 | 2.8400 | 2.8400 | 2.8400 | - |
| 07 Feb 2024 | 2.9600 | 3.0000 | 2.8800 | 2.8800 | 2.8800 | - |
| 06 Feb 2024 | 2.9200 | 2.9800 | 2.9200 | 2.9800 | 2.9800 | - |
| 05 Feb 2024 | 2.9600 | 2.9800 | 2.7600 | 2.9000 | 2.9000 | - |
| 02 Feb 2024 | 3.0000 | 3.0000 | 2.8600 | 2.9800 | 2.9800 | - |
| 01 Feb 2024 | 3.0200 | 3.0600 | 2.9200 | 2.9800 | 2.9800 | - |
| 31 Jan 2024 | 3.2800 | 3.3800 | 2.9800 | 2.9800 | 2.9800 | - |
| *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.