Singapore markets open in 7 hours 10 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,218.07 -4.61 (-0.09%) Dow
39,434.54 -78.30 (-0.20%) Nasdaq
16,373.98 +33.11 (+0.20%) Bitcoin USD
62,751.69 +1,230.69 (+2.00%) CMC Crypto 200
1,292.66 +32.46 (+2.58%)
Northern Oil & Gas Inc (4LT1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 07:35PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 36.85 | 36.93 | 36.55 | 36.74 | 36.74 | 323 |
| 10 May 2024 | 38.00 | 38.00 | 36.87 | 37.04 | 37.04 | - |
| 09 May 2024 | 37.63 | 37.88 | 37.46 | 37.46 | 37.46 | - |
| 08 May 2024 | 37.81 | 37.99 | 37.66 | 37.71 | 37.71 | - |
| 07 May 2024 | 37.73 | 38.26 | 37.64 | 38.11 | 38.11 | - |
| 06 May 2024 | 37.47 | 38.00 | 37.47 | 37.76 | 37.76 | - |
| 03 May 2024 | 37.25 | 37.30 | 36.50 | 37.21 | 37.21 | - |
| 02 May 2024 | 37.04 | 37.69 | 37.04 | 37.36 | 37.36 | - |
| 30 Apr 2024 | 40.41 | 40.43 | 38.74 | 38.74 | 38.74 | - |
| 29 Apr 2024 | 40.24 | 40.53 | 40.15 | 40.53 | 40.53 | - |
| 26 Apr 2024 | 40.17 | 40.36 | 40.05 | 40.36 | 40.36 | - |
| 25 Apr 2024 | 40.13 | 40.19 | 39.90 | 40.19 | 40.19 | - |
| 24 Apr 2024 | 40.31 | 40.35 | 39.91 | 39.98 | 39.98 | - |
| 23 Apr 2024 | 40.00 | 40.40 | 39.73 | 40.40 | 40.40 | - |
| 22 Apr 2024 | 39.68 | 40.29 | 39.59 | 40.29 | 40.29 | - |
| 19 Apr 2024 | 39.76 | 40.27 | 39.33 | 39.97 | 39.97 | - |
| 18 Apr 2024 | 39.85 | 40.08 | 39.47 | 39.47 | 39.47 | - |
| 17 Apr 2024 | 40.22 | 40.43 | 39.80 | 40.01 | 40.01 | - |
| 16 Apr 2024 | 39.94 | 39.97 | 39.36 | 39.90 | 39.90 | - |
| 15 Apr 2024 | 39.91 | 40.38 | 39.81 | 39.92 | 39.92 | - |
| 12 Apr 2024 | 39.86 | 40.68 | 39.86 | 40.23 | 40.23 | - |
| 11 Apr 2024 | 39.56 | 39.72 | 39.26 | 39.54 | 39.54 | - |
| 10 Apr 2024 | 38.94 | 39.54 | 38.91 | 39.54 | 39.54 | - |
| 09 Apr 2024 | 38.14 | 38.69 | 38.10 | 38.67 | 38.67 | - |
| 08 Apr 2024 | 38.04 | 38.45 | 38.04 | 38.26 | 38.26 | - |
| 05 Apr 2024 | 37.70 | 38.40 | 37.58 | 38.33 | 38.33 | - |
| 04 Apr 2024 | 37.77 | 37.98 | 37.56 | 37.56 | 37.56 | - |
| 03 Apr 2024 | 37.12 | 37.58 | 37.11 | 37.40 | 37.40 | - |
| 02 Apr 2024 | 36.79 | 37.12 | 36.78 | 36.78 | 36.78 | - |
| 28 Mar 2024 | 35.74 | 36.86 | 35.74 | 36.76 | 36.76 | - |
| 27 Mar 2024 | 35.10 | 35.98 | 35.10 | 35.98 | 35.98 | - |
| 27 Mar 2024 | 0.4 Dividend | |||||
| 26 Mar 2024 | 36.00 | 36.26 | 36.00 | 36.00 | 35.60 | - |
| 25 Mar 2024 | 35.76 | 36.80 | 35.74 | 36.48 | 36.07 | - |
| 22 Mar 2024 | 36.04 | 36.28 | 36.04 | 36.06 | 35.66 | - |
| 21 Mar 2024 | 35.46 | 36.30 | 35.38 | 36.30 | 35.90 | - |
| 20 Mar 2024 | 35.58 | 35.96 | 35.46 | 35.80 | 35.40 | - |
| 19 Mar 2024 | 34.98 | 35.90 | 34.98 | 35.78 | 35.38 | - |
| 18 Mar 2024 | 34.58 | 35.36 | 34.52 | 35.28 | 34.89 | - |
| 15 Mar 2024 | 34.10 | 34.82 | 33.96 | 34.82 | 34.43 | - |
| 14 Mar 2024 | 33.80 | 34.26 | 33.80 | 34.22 | 33.84 | - |
| 13 Mar 2024 | 33.48 | 34.24 | 33.44 | 34.16 | 33.78 | - |
| 12 Mar 2024 | 33.26 | 34.04 | 33.18 | 33.80 | 33.42 | - |
| 11 Mar 2024 | 33.20 | 33.46 | 32.88 | 33.46 | 33.09 | - |
| 08 Mar 2024 | 33.04 | 33.58 | 32.86 | 33.22 | 32.85 | - |
| 07 Mar 2024 | 32.80 | 33.16 | 32.68 | 32.98 | 32.61 | - |
| 06 Mar 2024 | 32.78 | 32.98 | 32.70 | 32.84 | 32.48 | - |
| 05 Mar 2024 | 32.52 | 33.14 | 32.50 | 32.74 | 32.38 | - |
| 04 Mar 2024 | 33.62 | 33.68 | 32.60 | 32.60 | 32.24 | - |
| 01 Mar 2024 | 33.10 | 33.76 | 33.10 | 33.54 | 33.17 | - |
| 29 Feb 2024 | 32.34 | 33.10 | 32.30 | 33.02 | 32.65 | - |
| 28 Feb 2024 | 32.46 | 32.76 | 32.20 | 32.36 | 32.00 | - |
| 27 Feb 2024 | 31.98 | 32.48 | 31.88 | 32.48 | 32.12 | - |
| 26 Feb 2024 | 31.90 | 32.34 | 31.60 | 31.94 | 31.59 | - |
| 23 Feb 2024 | 31.92 | 32.06 | 31.48 | 32.04 | 31.68 | - |
| 22 Feb 2024 | 32.18 | 32.38 | 31.90 | 31.90 | 31.55 | - |
| 21 Feb 2024 | 31.06 | 32.24 | 30.96 | 32.10 | 31.74 | 323 |
| 20 Feb 2024 | 31.68 | 31.72 | 30.90 | 31.04 | 30.70 | - |
| 19 Feb 2024 | 31.58 | 31.74 | 31.56 | 31.64 | 31.29 | - |
| 16 Feb 2024 | 31.84 | 31.96 | 31.64 | 31.86 | 31.51 | - |
| 15 Feb 2024 | 30.56 | 31.92 | 30.50 | 31.92 | 31.57 | - |
| 14 Feb 2024 | 30.62 | 30.88 | 30.30 | 30.52 | 30.18 | - |
| 13 Feb 2024 | 30.92 | 30.98 | 30.46 | 30.58 | 30.24 | - |
| 12 Feb 2024 | 30.06 | 31.16 | 30.00 | 31.04 | 30.70 | - |
| 09 Feb 2024 | 30.08 | 30.18 | 29.82 | 29.98 | 29.65 | - |
| 08 Feb 2024 | 29.80 | 30.24 | 29.76 | 30.16 | 29.82 | - |
| 07 Feb 2024 | 29.62 | 29.94 | 29.50 | 29.90 | 29.57 | - |
| 06 Feb 2024 | 29.52 | 30.18 | 29.34 | 29.70 | 29.37 | - |
| 05 Feb 2024 | 29.84 | 29.90 | 29.18 | 29.70 | 29.37 | - |
| 02 Feb 2024 | 30.56 | 30.56 | 29.78 | 29.92 | 29.59 | - |
| 01 Feb 2024 | 31.06 | 31.42 | 30.42 | 30.52 | 30.18 | - |
| 31 Jan 2024 | 32.40 | 32.40 | 31.22 | 31.22 | 30.87 | - |
| 30 Jan 2024 | 31.86 | 32.34 | 31.76 | 32.34 | 31.98 | - |
| 29 Jan 2024 | 32.16 | 32.18 | 31.64 | 31.90 | 31.55 | - |
| 26 Jan 2024 | 32.00 | 32.06 | 31.46 | 32.04 | 31.68 | - |
| 25 Jan 2024 | 31.34 | 32.06 | 31.34 | 32.06 | 31.70 | - |
| 24 Jan 2024 | 30.86 | 31.18 | 30.72 | 31.18 | 30.83 | - |
| 23 Jan 2024 | 31.06 | 31.44 | 30.82 | 30.82 | 30.48 | - |
| 22 Jan 2024 | 30.70 | 31.20 | 30.48 | 31.12 | 30.77 | - |
| 19 Jan 2024 | 31.36 | 31.42 | 30.82 | 30.84 | 30.50 | - |
| 18 Jan 2024 | 31.32 | 31.36 | 30.94 | 31.26 | 30.91 | - |
| 17 Jan 2024 | 31.90 | 31.90 | 31.28 | 31.30 | 30.95 | - |
| 16 Jan 2024 | 32.92 | 33.14 | 31.96 | 31.96 | 31.60 | - |
| 15 Jan 2024 | 32.84 | 32.84 | 32.56 | 32.60 | 32.24 | - |
| 12 Jan 2024 | 32.70 | 33.06 | 32.62 | 32.80 | 32.44 | - |
| 11 Jan 2024 | 32.34 | 32.56 | 32.34 | 32.44 | 32.08 | - |
| 10 Jan 2024 | 32.72 | 32.76 | 32.06 | 32.18 | 31.82 | - |
| 09 Jan 2024 | 33.10 | 33.42 | 32.44 | 32.56 | 32.20 | - |
| 08 Jan 2024 | 33.10 | 33.16 | 32.04 | 32.90 | 32.53 | - |
| 05 Jan 2024 | 33.48 | 33.60 | 32.68 | 32.90 | 32.53 | - |
| 04 Jan 2024 | 34.38 | 34.54 | 33.44 | 33.44 | 33.07 | - |
| 03 Jan 2024 | 33.62 | 34.56 | 33.52 | 34.42 | 34.04 | - |
| 02 Jan 2024 | 33.64 | 34.40 | 33.52 | 33.52 | 33.15 | - |
| 29 Dec 2023 | 33.96 | 34.08 | 33.96 | 33.96 | 33.58 | - |
| 28 Dec 2023 | 34.64 | 34.70 | 34.04 | 34.04 | 33.66 | - |
| 27 Dec 2023 | 34.76 | 34.80 | 34.48 | 34.48 | 34.10 | - |
| 27 Dec 2023 | 0.4 Dividend | |||||
| 22 Dec 2023 | 34.48 | 34.74 | 34.30 | 34.42 | 33.64 | - |
| 21 Dec 2023 | 34.24 | 34.32 | 33.92 | 34.18 | 33.41 | - |
| 20 Dec 2023 | 34.70 | 35.22 | 34.38 | 34.38 | 33.60 | - |
| *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.