Singapore markets open in 6 hours 26 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,496.76 +21.67 (+0.40%) Dow
39,272.84 +103.32 (+0.26%) Nasdaq
17,995.18 +115.88 (+0.65%) Bitcoin USD
62,207.27 -1,238.93 (-1.95%) CMC Crypto 200
1,315.02 -29.48 (-2.19%)
SBA Communications Corp (4SB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | 5 |
| 01 Jul 2024 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | - |
| 28 Jun 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
| 27 Jun 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
| 26 Jun 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 25 Jun 2024 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | - |
| 24 Jun 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
| 21 Jun 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | - |
| 20 Jun 2024 | 177.95 | 177.95 | 177.95 | 177.95 | 177.95 | - |
| 19 Jun 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | - |
| 18 Jun 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - |
| 17 Jun 2024 | 182.45 | 182.45 | 182.45 | 182.45 | 182.45 | - |
| 14 Jun 2024 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | - |
| 13 Jun 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | - |
| 12 Jun 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | - |
| 11 Jun 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | - |
| 10 Jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 07 Jun 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | - |
| 06 Jun 2024 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | - |
| 05 Jun 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
| 04 Jun 2024 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | - |
| 03 Jun 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
| 31 May 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - |
| 30 May 2024 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | - |
| 29 May 2024 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | - |
| 28 May 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | - |
| 27 May 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | - |
| 24 May 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | - |
| 23 May 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | - |
| 22 May 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
| 22 May 2024 | 0.98 Dividend | |||||
| 21 May 2024 | 181.75 | 181.75 | 181.75 | 181.75 | 180.77 | - |
| 20 May 2024 | 182.65 | 182.65 | 182.65 | 182.65 | 181.67 | - |
| 17 May 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 185.10 | - |
| 16 May 2024 | 185.35 | 185.35 | 185.35 | 185.35 | 184.35 | - |
| 15 May 2024 | 183.35 | 183.35 | 183.35 | 183.35 | 182.36 | - |
| 14 May 2024 | 182.95 | 182.95 | 182.95 | 182.95 | 181.96 | - |
| 13 May 2024 | 182.85 | 182.85 | 182.85 | 182.85 | 181.86 | - |
| 10 May 2024 | 184.15 | 184.15 | 184.15 | 184.15 | 183.16 | - |
| 09 May 2024 | 182.80 | 182.80 | 182.80 | 182.80 | 181.81 | - |
| 08 May 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 180.87 | - |
| 07 May 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 177.49 | - |
| 06 May 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 177.99 | - |
| 03 May 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.02 | - |
| 02 May 2024 | 175.70 | 175.70 | 175.70 | 175.70 | 174.75 | - |
| 30 Apr 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 186.54 | - |
| 29 Apr 2024 | 183.25 | 183.25 | 183.25 | 183.25 | 182.26 | - |
| 26 Apr 2024 | 184.25 | 184.25 | 184.25 | 184.25 | 183.26 | - |
| 25 Apr 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 183.75 | - |
| 24 Apr 2024 | 184.85 | 184.85 | 184.85 | 184.85 | 183.85 | - |
| 23 Apr 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 183.11 | - |
| 22 Apr 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 182.81 | - |
| 19 Apr 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 181.42 | - |
| 18 Apr 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 182.51 | - |
| 17 Apr 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.01 | - |
| 16 Apr 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 186.19 | - |
| 15 Apr 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 188.38 | - |
| 12 Apr 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 189.97 | - |
| 11 Apr 2024 | 189.55 | 189.55 | 189.55 | 189.55 | 188.53 | - |
| 10 Apr 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 199.72 | - |
| 09 Apr 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 194.35 | - |
| 08 Apr 2024 | 196.10 | 196.10 | 196.10 | 196.10 | 195.04 | - |
| 05 Apr 2024 | 197.05 | 197.05 | 197.05 | 197.05 | 195.99 | - |
| 04 Apr 2024 | 197.45 | 197.45 | 197.45 | 197.45 | 196.39 | - |
| 03 Apr 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 194.15 | - |
| 02 Apr 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 197.43 | - |
| 28 Mar 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 199.72 | - |
| 27 Mar 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 196.53 | - |
| 26 Mar 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 199.72 | - |
| 25 Mar 2024 | 198.35 | 198.35 | 198.35 | 198.35 | 197.28 | - |
| 22 Mar 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 196.44 | - |
| 21 Mar 2024 | 196.90 | 196.90 | 196.90 | 196.90 | 195.84 | - |
| 20 Mar 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 196.24 | - |
| 19 Mar 2024 | 195.60 | 195.60 | 195.60 | 195.60 | 194.55 | - |
| 18 Mar 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 196.24 | - |
| 15 Mar 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 196.73 | - |
| 14 Mar 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 199.32 | - |
| 13 Mar 2024 | 200.10 | 200.10 | 200.10 | 200.10 | 199.02 | - |
| 13 Mar 2024 | 0.98 Dividend | |||||
| 12 Mar 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 202.12 | - |
| 11 Mar 2024 | 203.50 | 203.50 | 203.50 | 203.50 | 201.43 | - |
| 08 Mar 2024 | 198.45 | 198.45 | 198.45 | 198.45 | 196.43 | - |
| 07 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 195.99 | - |
| 06 Mar 2024 | 198.65 | 198.65 | 198.65 | 198.65 | 196.63 | - |
| 05 Mar 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 192.28 | - |
| 04 Mar 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 189.06 | - |
| 01 Mar 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 191.24 | - |
| 29 Feb 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 186.68 | - |
| 28 Feb 2024 | 183.85 | 183.85 | 183.85 | 183.85 | 181.98 | - |
| 27 Feb 2024 | 190.65 | 190.65 | 190.65 | 190.65 | 188.71 | - |
| 26 Feb 2024 | 195.85 | 195.85 | 195.85 | 195.85 | 193.86 | - |
| 23 Feb 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 192.57 | - |
| 22 Feb 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 189.16 | - |
| 21 Feb 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 188.76 | - |
| 20 Feb 2024 | 190.75 | 190.75 | 190.75 | 190.75 | 188.81 | - |
| 19 Feb 2024 | 191.25 | 191.25 | 191.25 | 191.25 | 189.31 | - |
| 16 Feb 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 194.01 | - |
| 15 Feb 2024 | 194.45 | 194.45 | 194.45 | 194.45 | 192.47 | - |
| 14 Feb 2024 | 194.35 | 194.35 | 194.35 | 194.35 | 192.37 | - |
| 13 Feb 2024 | 199.35 | 199.35 | 199.35 | 199.35 | 197.32 | - |
| *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.