Singapore markets open in 40 minutes
Straits Times Index
3,072.99 -11.71 (-0.38%) S&P 500
4,567.80 +17.22 (+0.38%) Dow
35,950.89 +520.47 (+1.47%) Nasdaq
14,226.22 -32.27 (-0.23%) Bitcoin USD
37,640.55 -142.93 (-0.38%) CMC Crypto 200
781.42 -2.22 (-0.28%)
Bandwidth Inc (5XB.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 09:52PM CET
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 10.55 | 10.57 | 10.10 | 10.11 | 10.11 | 30 |
| 29 Nov 2023 | 10.30 | 10.52 | 10.16 | 10.47 | 10.47 | - |
| 28 Nov 2023 | 10.11 | 10.13 | 9.80 | 10.13 | 10.13 | - |
| 27 Nov 2023 | 10.56 | 10.59 | 10.01 | 10.01 | 10.01 | - |
| 24 Nov 2023 | 10.58 | 10.58 | 10.25 | 10.48 | 10.48 | - |
| 23 Nov 2023 | 10.39 | 10.45 | 10.38 | 10.43 | 10.43 | - |
| 22 Nov 2023 | 10.53 | 10.75 | 10.23 | 10.45 | 10.45 | - |
| 21 Nov 2023 | 10.98 | 10.98 | 10.39 | 10.43 | 10.43 | - |
| 20 Nov 2023 | 11.35 | 11.46 | 10.87 | 10.87 | 10.87 | - |
| 17 Nov 2023 | 11.16 | 11.22 | 10.94 | 11.22 | 11.22 | - |
| 16 Nov 2023 | 11.74 | 11.74 | 10.94 | 11.07 | 11.07 | - |
| 15 Nov 2023 | 11.40 | 11.85 | 11.27 | 11.60 | 11.60 | - |
| 14 Nov 2023 | 11.02 | 11.40 | 10.88 | 11.20 | 11.20 | - |
| 13 Nov 2023 | 11.44 | 11.44 | 10.90 | 10.90 | 10.90 | - |
| 10 Nov 2023 | 11.48 | 11.48 | 11.01 | 11.33 | 11.33 | - |
| 09 Nov 2023 | 11.97 | 12.27 | 11.23 | 11.30 | 11.30 | - |
| 08 Nov 2023 | 12.23 | 12.26 | 11.67 | 11.85 | 11.85 | - |
| 07 Nov 2023 | 11.66 | 12.18 | 11.40 | 12.02 | 12.02 | - |
| 06 Nov 2023 | 12.06 | 12.06 | 11.23 | 11.48 | 11.48 | - |
| 03 Nov 2023 | 10.14 | 11.94 | 9.95 | 11.93 | 11.93 | - |
| 02 Nov 2023 | 10.17 | 10.26 | 9.80 | 9.97 | 9.97 | - |
| 01 Nov 2023 | 10.19 | 10.21 | 9.62 | 10.05 | 10.05 | - |
| 31 Oct 2023 | 9.45 | 10.22 | 9.27 | 10.03 | 10.03 | - |
| 30 Oct 2023 | 9.25 | 9.41 | 9.07 | 9.33 | 9.33 | - |
| 27 Oct 2023 | 9.65 | 9.65 | 8.97 | 8.97 | 8.97 | - |
| 26 Oct 2023 | 9.41 | 9.55 | 9.23 | 9.46 | 9.46 | - |
| 25 Oct 2023 | 9.74 | 9.74 | 9.30 | 9.31 | 9.31 | - |
| 24 Oct 2023 | 9.07 | 9.65 | 8.95 | 9.65 | 9.65 | - |
| 23 Oct 2023 | 9.54 | 9.54 | 8.88 | 8.88 | 8.88 | - |
| 20 Oct 2023 | 9.69 | 9.69 | 9.22 | 9.39 | 9.39 | - |
| 19 Oct 2023 | 10.18 | 10.18 | 9.58 | 9.58 | 9.58 | - |
| 18 Oct 2023 | 10.87 | 10.87 | 10.03 | 10.03 | 10.03 | - |
| 17 Oct 2023 | 10.40 | 10.72 | 10.31 | 10.72 | 10.72 | - |
| 16 Oct 2023 | 10.06 | 10.53 | 10.05 | 10.42 | 10.42 | - |
| 13 Oct 2023 | 9.79 | 10.09 | 9.68 | 10.09 | 10.09 | - |
| 12 Oct 2023 | 9.96 | 10.01 | 9.50 | 9.81 | 9.81 | - |
| 11 Oct 2023 | 10.35 | 10.37 | 9.88 | 9.91 | 9.91 | - |
| 10 Oct 2023 | 10.26 | 10.48 | 10.21 | 10.28 | 10.28 | - |
| 09 Oct 2023 | 10.19 | 10.31 | 10.06 | 10.27 | 10.27 | - |
| 06 Oct 2023 | 10.27 | 10.39 | 10.19 | 10.27 | 10.27 | - |
| 05 Oct 2023 | 10.43 | 10.43 | 10.24 | 10.27 | 10.27 | - |
| 04 Oct 2023 | 10.40 | 10.52 | 10.34 | 10.37 | 10.37 | - |
| 03 Oct 2023 | 10.69 | 10.72 | 10.34 | 10.42 | 10.42 | - |
| 02 Oct 2023 | 10.73 | 10.86 | 10.60 | 10.61 | 10.61 | - |
| 29 Sept 2023 | 10.68 | 10.81 | 10.60 | 10.64 | 10.64 | - |
| 28 Sept 2023 | 10.72 | 10.81 | 10.41 | 10.60 | 10.60 | - |
| 27 Sept 2023 | 10.73 | 11.01 | 10.61 | 10.68 | 10.68 | - |
| 26 Sept 2023 | 10.73 | 11.03 | 10.59 | 10.59 | 10.59 | - |
| 25 Sept 2023 | 10.80 | 10.81 | 10.59 | 10.80 | 10.80 | - |
| 22 Sept 2023 | 11.09 | 11.15 | 10.71 | 10.71 | 10.71 | - |
| 21 Sept 2023 | 11.26 | 11.26 | 10.86 | 11.05 | 11.05 | - |
| 20 Sept 2023 | 11.53 | 11.63 | 11.30 | 11.30 | 11.30 | - |
| 19 Sept 2023 | 11.54 | 11.56 | 11.33 | 11.51 | 11.51 | - |
| 18 Sept 2023 | 11.82 | 11.84 | 11.38 | 11.48 | 11.48 | - |
| 15 Sept 2023 | 12.21 | 12.21 | 11.81 | 11.85 | 11.85 | - |
| 14 Sept 2023 | 12.57 | 12.74 | 12.21 | 12.21 | 12.21 | - |
| 13 Sept 2023 | 12.60 | 12.65 | 12.31 | 12.53 | 12.53 | - |
| 12 Sept 2023 | 12.37 | 12.62 | 12.21 | 12.60 | 12.60 | - |
| 11 Sept 2023 | 12.65 | 12.76 | 12.31 | 12.31 | 12.31 | - |
| 08 Sept 2023 | 12.90 | 12.99 | 12.65 | 12.65 | 12.65 | - |
| 07 Sept 2023 | 13.76 | 13.78 | 12.90 | 12.90 | 12.90 | - |
| 06 Sept 2023 | 13.90 | 14.14 | 13.73 | 13.77 | 13.77 | - |
| 05 Sept 2023 | 13.32 | 14.01 | 13.20 | 13.94 | 13.94 | - |
| 04 Sept 2023 | 13.41 | 13.41 | 13.34 | 13.34 | 13.34 | - |
| 01 Sept 2023 | 13.29 | 13.69 | 13.29 | 13.36 | 13.36 | - |
| 31 Aug 2023 | 12.93 | 13.32 | 12.93 | 13.23 | 13.23 | - |
| 30 Aug 2023 | 12.92 | 12.97 | 12.73 | 12.90 | 12.90 | - |
| 29 Aug 2023 | 12.99 | 13.31 | 12.90 | 12.90 | 12.90 | - |
| 28 Aug 2023 | 12.73 | 13.14 | 12.73 | 13.01 | 13.01 | - |
| 25 Aug 2023 | 12.16 | 12.79 | 12.16 | 12.79 | 12.79 | - |
| 24 Aug 2023 | 12.48 | 12.48 | 12.04 | 12.13 | 12.13 | - |
| 23 Aug 2023 | 12.17 | 12.42 | 12.15 | 12.41 | 12.41 | - |
| 22 Aug 2023 | 12.21 | 12.34 | 11.98 | 12.10 | 12.10 | - |
| 21 Aug 2023 | 12.31 | 12.34 | 11.93 | 12.16 | 12.16 | - |
| 18 Aug 2023 | 12.31 | 12.32 | 12.22 | 12.31 | 12.31 | - |
| 17 Aug 2023 | 11.95 | 12.35 | 11.95 | 12.31 | 12.31 | - |
| 16 Aug 2023 | 12.19 | 12.21 | 11.95 | 11.95 | 11.95 | - |
| 15 Aug 2023 | 12.40 | 12.40 | 11.97 | 12.19 | 12.19 | - |
| 14 Aug 2023 | 12.53 | 12.61 | 12.35 | 12.35 | 12.35 | - |
| 11 Aug 2023 | 12.77 | 12.89 | 12.50 | 12.57 | 12.57 | - |
| 10 Aug 2023 | 12.48 | 12.77 | 12.45 | 12.69 | 12.69 | - |
| 09 Aug 2023 | 13.23 | 13.25 | 12.35 | 12.46 | 12.46 | - |
| 08 Aug 2023 | 13.82 | 13.93 | 13.10 | 13.29 | 13.29 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 14.56 | 14.68 | 13.27 | 13.27 | 13.27 | - |
| 03 Aug 2023 | 12.78 | 14.76 | 12.62 | 14.42 | 14.42 | - |
| 02 Aug 2023 | 13.54 | 13.62 | 12.81 | 12.81 | 12.81 | - |
| 01 Aug 2023 | 13.81 | 13.85 | 13.55 | 13.65 | 13.65 | - |
| 31 Jul 2023 | 13.27 | 13.83 | 13.27 | 13.70 | 13.70 | - |
| 28 Jul 2023 | 12.63 | 13.28 | 12.55 | 13.24 | 13.24 | - |
| 27 Jul 2023 | 13.16 | 13.36 | 12.56 | 12.56 | 12.56 | - |
| 26 Jul 2023 | 12.98 | 13.23 | 12.93 | 13.16 | 13.16 | - |
| 25 Jul 2023 | 12.74 | 12.98 | 12.64 | 12.96 | 12.96 | - |
| 24 Jul 2023 | 12.80 | 12.97 | 12.70 | 12.70 | 12.70 | - |
| 21 Jul 2023 | 12.70 | 12.90 | 12.70 | 12.83 | 12.83 | - |
| 20 Jul 2023 | 13.40 | 13.41 | 12.66 | 12.66 | 12.66 | - |
| 19 Jul 2023 | 12.88 | 13.56 | 12.88 | 13.43 | 13.43 | - |
| 18 Jul 2023 | 12.73 | 12.97 | 12.70 | 12.89 | 12.89 | - |
| 17 Jul 2023 | 12.73 | 12.82 | 12.58 | 12.72 | 12.72 | - |
| 14 Jul 2023 | 13.74 | 13.76 | 12.76 | 12.77 | 12.77 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.