Singapore markets close in 6 hours 22 minutes
Straits Times Index
3,251.04 -13.49 (-0.41%) Nikkei
38,380.79 +178.42 (+0.47%) Hang Seng
18,412.97 +99.11 (+0.54%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,600.49 -1,145.29 (-1.83%) CMC Crypto 200
1,310.81 +16.14 (+1.25%)
Similarweb Ltd (63X.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 6.93 | 7.00 | 6.71 | 6.71 | 6.71 | 80 |
| 07 May 2024 | 6.92 | 7.07 | 6.92 | 6.95 | 6.95 | - |
| 06 May 2024 | 6.91 | 7.04 | 6.91 | 6.94 | 6.94 | - |
| 03 May 2024 | 7.01 | 7.18 | 6.98 | 6.98 | 6.98 | - |
| 02 May 2024 | 6.77 | 7.09 | 6.76 | 7.01 | 7.01 | - |
| 30 Apr 2024 | 7.16 | 7.17 | 6.93 | 6.93 | 6.93 | - |
| 29 Apr 2024 | 7.31 | 7.36 | 7.20 | 7.20 | 7.20 | - |
| 26 Apr 2024 | 7.20 | 7.29 | 7.13 | 7.25 | 7.25 | - |
| 25 Apr 2024 | 7.24 | 7.24 | 7.08 | 7.20 | 7.20 | - |
| 24 Apr 2024 | 7.40 | 7.40 | 7.23 | 7.23 | 7.23 | - |
| 23 Apr 2024 | 7.08 | 7.27 | 7.08 | 7.27 | 7.27 | - |
| 22 Apr 2024 | 7.28 | 7.29 | 7.06 | 7.11 | 7.11 | - |
| 19 Apr 2024 | 7.03 | 7.41 | 7.03 | 7.22 | 7.22 | - |
| 18 Apr 2024 | 7.20 | 7.42 | 7.06 | 7.06 | 7.06 | - |
| 17 Apr 2024 | 7.01 | 7.15 | 6.98 | 7.15 | 7.15 | - |
| 16 Apr 2024 | 7.08 | 7.08 | 6.77 | 6.95 | 6.95 | - |
| 15 Apr 2024 | 7.32 | 7.32 | 6.99 | 7.02 | 7.02 | - |
| 12 Apr 2024 | 7.43 | 7.47 | 7.26 | 7.26 | 7.26 | - |
| 11 Apr 2024 | 7.74 | 7.75 | 7.48 | 7.48 | 7.48 | - |
| 10 Apr 2024 | 7.90 | 7.93 | 7.75 | 7.79 | 7.79 | - |
| 09 Apr 2024 | 8.02 | 8.02 | 7.73 | 7.76 | 7.76 | - |
| 08 Apr 2024 | 7.93 | 8.01 | 7.86 | 7.94 | 7.94 | - |
| 05 Apr 2024 | 8.07 | 8.11 | 7.90 | 7.95 | 7.95 | - |
| 04 Apr 2024 | 8.02 | 8.22 | 8.02 | 8.14 | 8.14 | - |
| 03 Apr 2024 | 8.17 | 8.18 | 8.05 | 8.12 | 8.12 | - |
| 02 Apr 2024 | 8.18 | 8.20 | 7.94 | 8.17 | 8.17 | - |
| 28 Mar 2024 | 8.30 | 8.44 | 8.30 | 8.34 | 8.34 | - |
| 27 Mar 2024 | 8.26 | 8.32 | 8.20 | 8.26 | 8.26 | - |
| 26 Mar 2024 | 8.28 | 8.34 | 8.18 | 8.26 | 8.26 | - |
| 25 Mar 2024 | 8.40 | 8.40 | 8.26 | 8.26 | 8.26 | - |
| 22 Mar 2024 | 8.36 | 8.40 | 8.32 | 8.38 | 8.38 | - |
| 21 Mar 2024 | 8.48 | 8.56 | 8.30 | 8.38 | 8.38 | - |
| 20 Mar 2024 | 8.26 | 8.50 | 8.20 | 8.46 | 8.46 | - |
| 19 Mar 2024 | 8.24 | 8.24 | 8.08 | 8.22 | 8.22 | - |
| 18 Mar 2024 | 8.14 | 8.34 | 8.12 | 8.24 | 8.24 | - |
| 15 Mar 2024 | 8.24 | 8.28 | 8.08 | 8.16 | 8.16 | - |
| 14 Mar 2024 | 8.60 | 8.64 | 8.20 | 8.26 | 8.26 | - |
| 13 Mar 2024 | 8.24 | 8.52 | 8.22 | 8.38 | 8.38 | - |
| 12 Mar 2024 | 8.70 | 8.70 | 8.24 | 8.26 | 8.26 | - |
| 11 Mar 2024 | 8.66 | 8.88 | 8.64 | 8.72 | 8.72 | - |
| 08 Mar 2024 | 8.48 | 8.74 | 8.48 | 8.70 | 8.70 | - |
| 07 Mar 2024 | 8.44 | 8.76 | 8.40 | 8.46 | 8.46 | - |
| 06 Mar 2024 | 8.02 | 8.52 | 8.00 | 8.52 | 8.52 | - |
| 05 Mar 2024 | 7.90 | 8.00 | 7.76 | 8.00 | 8.00 | - |
| 04 Mar 2024 | 8.00 | 8.00 | 7.32 | 7.90 | 7.90 | - |
| 01 Mar 2024 | 8.22 | 8.32 | 7.88 | 8.00 | 8.00 | - |
| 29 Feb 2024 | 7.68 | 8.10 | 7.66 | 8.10 | 8.10 | - |
| 28 Feb 2024 | 7.56 | 7.78 | 7.56 | 7.64 | 7.64 | - |
| 27 Feb 2024 | 7.52 | 7.72 | 7.52 | 7.58 | 7.58 | - |
| 26 Feb 2024 | 7.26 | 7.58 | 7.20 | 7.58 | 7.58 | - |
| 23 Feb 2024 | 7.36 | 7.40 | 7.22 | 7.30 | 7.30 | - |
| 22 Feb 2024 | 7.32 | 7.44 | 7.10 | 7.40 | 7.40 | - |
| 21 Feb 2024 | 7.66 | 7.72 | 7.18 | 7.32 | 7.32 | - |
| 20 Feb 2024 | 7.66 | 7.92 | 7.62 | 7.70 | 7.70 | - |
| 19 Feb 2024 | 7.76 | 7.76 | 7.66 | 7.66 | 7.66 | - |
| 16 Feb 2024 | 7.72 | 7.80 | 7.50 | 7.78 | 7.78 | - |
| 15 Feb 2024 | 7.06 | 7.76 | 7.06 | 7.64 | 7.64 | - |
| 14 Feb 2024 | 6.22 | 7.28 | 6.22 | 7.08 | 7.08 | - |
| 13 Feb 2024 | 6.48 | 6.48 | 6.14 | 6.20 | 6.20 | - |
| 12 Feb 2024 | 6.50 | 6.54 | 6.30 | 6.42 | 6.42 | - |
| 09 Feb 2024 | 6.50 | 6.70 | 6.32 | 6.42 | 6.42 | - |
| 08 Feb 2024 | 6.26 | 6.70 | 6.24 | 6.42 | 6.42 | - |
| 07 Feb 2024 | 5.44 | 6.24 | 5.44 | 6.24 | 6.24 | - |
| 06 Feb 2024 | 5.50 | 5.52 | 5.48 | 5.48 | 5.48 | - |
| 05 Feb 2024 | 5.62 | 5.64 | 5.42 | 5.46 | 5.46 | - |
| 02 Feb 2024 | 5.68 | 5.68 | 5.60 | 5.62 | 5.62 | - |
| 01 Feb 2024 | 5.78 | 5.84 | 5.66 | 5.68 | 5.68 | - |
| 31 Jan 2024 | 5.86 | 5.94 | 5.72 | 5.74 | 5.74 | - |
| 30 Jan 2024 | 6.02 | 6.04 | 5.82 | 5.86 | 5.86 | - |
| 29 Jan 2024 | 5.80 | 6.10 | 5.80 | 6.04 | 6.04 | - |
| 26 Jan 2024 | 5.64 | 5.86 | 5.64 | 5.78 | 5.78 | - |
| 25 Jan 2024 | 5.70 | 5.70 | 5.58 | 5.68 | 5.68 | - |
| 24 Jan 2024 | 5.76 | 5.82 | 5.68 | 5.72 | 5.72 | - |
| 23 Jan 2024 | 5.60 | 5.76 | 5.54 | 5.74 | 5.74 | - |
| 22 Jan 2024 | 5.02 | 5.56 | 5.00 | 5.56 | 5.56 | - |
| 19 Jan 2024 | 5.16 | 5.20 | 4.98 | 5.02 | 5.02 | - |
| 18 Jan 2024 | 5.04 | 5.16 | 4.98 | 5.08 | 5.08 | - |
| 17 Jan 2024 | 5.16 | 5.16 | 4.94 | 5.04 | 5.04 | - |
| 16 Jan 2024 | 4.98 | 5.16 | 4.93 | 5.16 | 5.16 | - |
| 15 Jan 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 12 Jan 2024 | 5.08 | 5.08 | 4.92 | 4.98 | 4.98 | - |
| 11 Jan 2024 | 5.14 | 5.14 | 4.95 | 5.10 | 5.10 | - |
| 10 Jan 2024 | 5.14 | 5.18 | 5.08 | 5.10 | 5.10 | - |
| 09 Jan 2024 | 5.08 | 5.16 | 5.02 | 5.16 | 5.16 | - |
| 08 Jan 2024 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | - |
| 05 Jan 2024 | 4.94 | 5.10 | 4.93 | 4.95 | 4.95 | - |
| 04 Jan 2024 | 4.88 | 5.00 | 4.80 | 4.92 | 4.92 | - |
| 03 Jan 2024 | 4.79 | 4.83 | 4.73 | 4.83 | 4.83 | - |
| 02 Jan 2024 | 4.83 | 4.84 | 4.75 | 4.77 | 4.77 | - |
| 29 Dec 2023 | 4.72 | 4.73 | 4.72 | 4.72 | 4.72 | - |
| 28 Dec 2023 | 4.78 | 4.78 | 4.63 | 4.73 | 4.73 | - |
| 27 Dec 2023 | 4.86 | 4.86 | 4.70 | 4.80 | 4.80 | - |
| 22 Dec 2023 | 4.63 | 4.79 | 4.60 | 4.76 | 4.76 | - |
| 21 Dec 2023 | 4.58 | 4.63 | 4.56 | 4.63 | 4.63 | - |
| 20 Dec 2023 | 4.67 | 4.67 | 4.56 | 4.56 | 4.56 | - |
| 19 Dec 2023 | 4.56 | 4.63 | 4.50 | 4.63 | 4.63 | - |
| 18 Dec 2023 | 4.61 | 4.66 | 4.56 | 4.57 | 4.57 | - |
| 15 Dec 2023 | 4.65 | 4.72 | 4.54 | 4.54 | 4.54 | - |
| 14 Dec 2023 | 4.68 | 4.74 | 4.66 | 4.66 | 4.66 | - |
| 13 Dec 2023 | 4.73 | 4.74 | 4.63 | 4.63 | 4.63 | - |
| *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.