Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,873.38 +1,504.58 (+2.30%) CMC Crypto 200
1,364.80 -9.04 (-0.66%)
Mainz Biomed BV (4TO.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | 2,000 |
| 16 May 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | - |
| 15 May 2024 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | - |
| 14 May 2024 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | - |
| 13 May 2024 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | - |
| 10 May 2024 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | - |
| 09 May 2024 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | - |
| 08 May 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
| 07 May 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
| 06 May 2024 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | - |
| 03 May 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
| 02 May 2024 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | - |
| 30 Apr 2024 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | - |
| 29 Apr 2024 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | - |
| 26 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 25 Apr 2024 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | - |
| 24 Apr 2024 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
| 23 Apr 2024 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | - |
| 22 Apr 2024 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
| 19 Apr 2024 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | - |
| 18 Apr 2024 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | - |
| 17 Apr 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| 16 Apr 2024 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | - |
| 15 Apr 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| 12 Apr 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | - |
| 11 Apr 2024 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | - |
| 10 Apr 2024 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | - |
| 09 Apr 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
| 08 Apr 2024 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | - |
| 05 Apr 2024 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | - |
| 04 Apr 2024 | 0.9750 | 1.0120 | 0.9750 | 1.0120 | 1.0120 | 2,000 |
| 03 Apr 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 02 Apr 2024 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | - |
| 28 Mar 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
| 27 Mar 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | - |
| 26 Mar 2024 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | - |
| 25 Mar 2024 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | - |
| 22 Mar 2024 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | - |
| 21 Mar 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
| 20 Mar 2024 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | - |
| 19 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 18 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 15 Mar 2024 | 0.8910 | 0.9010 | 0.8910 | 0.9010 | 0.9010 | 370 |
| 14 Mar 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | - |
| 13 Mar 2024 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | - |
| 12 Mar 2024 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | - |
| 11 Mar 2024 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | - |
| 08 Mar 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
| 07 Mar 2024 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 100 |
| 06 Mar 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | - |
| 05 Mar 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
| 04 Mar 2024 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
| 01 Mar 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
| 29 Feb 2024 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | - |
| 28 Feb 2024 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | - |
| 27 Feb 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
| 26 Feb 2024 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
| 23 Feb 2024 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
| 22 Feb 2024 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
| 21 Feb 2024 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | - |
| 20 Feb 2024 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | - |
| 19 Feb 2024 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | - |
| 16 Feb 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
| 15 Feb 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
| 14 Feb 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| 13 Feb 2024 | 0.9230 | 0.9230 | 0.9230 | 0.9230 | 0.9230 | - |
| 12 Feb 2024 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | - |
| 09 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 08 Feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 07 Feb 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
| 06 Feb 2024 | 0.8000 | 0.8360 | 0.8000 | 0.8360 | 0.8360 | 1,315 |
| 05 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 02 Feb 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | - |
| 01 Feb 2024 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | - |
| 31 Jan 2024 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | - |
| 30 Jan 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
| 29 Jan 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
| 26 Jan 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
| 25 Jan 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
| 24 Jan 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
| 23 Jan 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | - |
| 22 Jan 2024 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | - |
| 19 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 18 Jan 2024 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | - |
| 17 Jan 2024 | 1.0560 | 1.0560 | 1.0020 | 1.0020 | 1.0020 | 3,050 |
| 16 Jan 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
| 15 Jan 2024 | 1.0720 | 1.0780 | 1.0720 | 1.0780 | 1.0780 | 1,000 |
| 12 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 11 Jan 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| 10 Jan 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
| 09 Jan 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | - |
| 08 Jan 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
| 05 Jan 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
| 04 Jan 2024 | 1.0280 | 1.0660 | 1.0280 | 1.0660 | 1.0660 | 300 |
| 03 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 02 Jan 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
| 29 Dec 2023 | 1.0540 | 1.0540 | 1.0400 | 1.0400 | 1.0400 | - |
| 28 Dec 2023 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
| 27 Dec 2023 | 1.0620 | 1.0620 | 1.0520 | 1.0520 | 1.0520 | 5,020 |
| 22 Dec 2023 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | - |
| *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.