Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,151.64 +7.51 (+0.09%) Bitcoin USD
56,904.56 -4,809.22 (-7.79%) CMC Crypto 200
1,230.81 -108.26 (-8.09%)
Shake Shack Inc (9SH.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
| 29 Apr 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - |
| 26 Apr 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | - |
| 25 Apr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 24 Apr 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
| 23 Apr 2024 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | - |
| 22 Apr 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - |
| 19 Apr 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | - |
| 18 Apr 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | - |
| 17 Apr 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - |
| 16 Apr 2024 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | - |
| 15 Apr 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
| 12 Apr 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | - |
| 11 Apr 2024 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | - |
| 10 Apr 2024 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | - |
| 09 Apr 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
| 08 Apr 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
| 05 Apr 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | - |
| 04 Apr 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | - |
| 03 Apr 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
| 02 Apr 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
| 28 Mar 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | - |
| 27 Mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 26 Mar 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
| 25 Mar 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
| 22 Mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| 21 Mar 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| 20 Mar 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
| 19 Mar 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | - |
| 18 Mar 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | - |
| 15 Mar 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
| 14 Mar 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
| 13 Mar 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
| 12 Mar 2024 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | - |
| 11 Mar 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
| 08 Mar 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | - |
| 07 Mar 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | - |
| 06 Mar 2024 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - |
| 05 Mar 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
| 04 Mar 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
| 01 Mar 2024 | 98.12 | 98.12 | 97.82 | 97.82 | 97.82 | 100 |
| 29 Feb 2024 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | - |
| 28 Feb 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - |
| 27 Feb 2024 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | - |
| 26 Feb 2024 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | - |
| 23 Feb 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
| 22 Feb 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
| 21 Feb 2024 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | - |
| 20 Feb 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | - |
| 19 Feb 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
| 16 Feb 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | - |
| 15 Feb 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
| 14 Feb 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| 13 Feb 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
| 12 Feb 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
| 09 Feb 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
| 08 Feb 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 07 Feb 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
| 06 Feb 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 05 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 02 Feb 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
| 01 Feb 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
| 31 Jan 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 30 Jan 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
| 29 Jan 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 26 Jan 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 25 Jan 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 24 Jan 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 23 Jan 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 22 Jan 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 19 Jan 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| 18 Jan 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 17 Jan 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 16 Jan 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 15 Jan 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 12 Jan 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 11 Jan 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| 10 Jan 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 09 Jan 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| 08 Jan 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 05 Jan 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 04 Jan 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 03 Jan 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
| 02 Jan 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| 29 Dec 2023 | 67.98 | 67.98 | 67.82 | 67.86 | 67.86 | - |
| 28 Dec 2023 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 27 Dec 2023 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
| 22 Dec 2023 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| 21 Dec 2023 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 20 Dec 2023 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| 19 Dec 2023 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| 18 Dec 2023 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 15 Dec 2023 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| 14 Dec 2023 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 13 Dec 2023 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| 12 Dec 2023 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 11 Dec 2023 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 08 Dec 2023 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 07 Dec 2023 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 06 Dec 2023 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| *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.