Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,807.99 -1,045.08 (-1.69%) CMC Crypto 200
1,266.04 -17.78 (-1.39%)
Ascential PLC (A04.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:33PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 3.9700 | 4.0200 | 3.9700 | 4.0100 | 4.0100 | - |
| 26 Jun 2024 | 4.0000 | 4.0600 | 3.9700 | 3.9700 | 3.9700 | - |
| 25 Jun 2024 | 4.0200 | 4.0700 | 4.0000 | 4.0000 | 4.0000 | - |
| 24 Jun 2024 | 4.0000 | 4.0300 | 4.0000 | 4.0200 | 4.0200 | - |
| 21 Jun 2024 | 4.0100 | 4.0300 | 4.0000 | 4.0000 | 4.0000 | - |
| 20 Jun 2024 | 4.0400 | 4.0500 | 4.0100 | 4.0100 | 4.0100 | - |
| 19 Jun 2024 | 4.0500 | 4.0600 | 4.0400 | 4.0400 | 4.0400 | - |
| 18 Jun 2024 | 4.0000 | 4.0600 | 4.0000 | 4.0500 | 4.0500 | - |
| 17 Jun 2024 | 3.9500 | 4.0300 | 3.9500 | 4.0000 | 4.0000 | - |
| 14 Jun 2024 | 3.9700 | 4.0100 | 3.9500 | 3.9500 | 3.9500 | - |
| 13 Jun 2024 | 4.0100 | 4.0100 | 3.9400 | 3.9700 | 3.9700 | - |
| 12 Jun 2024 | 3.9800 | 4.0500 | 3.9700 | 4.0100 | 4.0100 | - |
| 11 Jun 2024 | 4.0500 | 4.0600 | 3.9700 | 3.9800 | 3.9800 | - |
| 10 Jun 2024 | 3.9600 | 4.0600 | 3.9600 | 4.0500 | 4.0500 | - |
| 07 Jun 2024 | 3.9000 | 3.9500 | 3.8900 | 3.9500 | 3.9500 | - |
| 06 Jun 2024 | 3.6700 | 3.9000 | 3.6700 | 3.9000 | 3.9000 | - |
| 05 Jun 2024 | 3.8400 | 3.8500 | 3.8300 | 3.8300 | 3.8300 | - |
| 04 Jun 2024 | 3.8600 | 3.8600 | 3.8100 | 3.8400 | 3.8400 | - |
| 03 Jun 2024 | 3.8600 | 3.8900 | 3.8400 | 3.8600 | 3.8600 | - |
| 31 May 2024 | 3.8400 | 3.8800 | 3.8300 | 3.8400 | 3.8400 | - |
| 30 May 2024 | 3.7600 | 3.8400 | 3.7400 | 3.8400 | 3.8400 | - |
| 29 May 2024 | 3.8900 | 3.8900 | 3.7600 | 3.7600 | 3.7600 | - |
| 28 May 2024 | 4.0400 | 4.0400 | 3.8700 | 3.8900 | 3.8900 | - |
| 27 May 2024 | 4.0450 | 4.0550 | 4.0450 | 4.0500 | 4.0500 | - |
| 24 May 2024 | 3.9245 | 4.0435 | 3.9245 | 4.0420 | 4.0420 | - |
| 23 May 2024 | 3.8675 | 3.9275 | 3.8675 | 3.9260 | 3.9260 | - |
| 22 May 2024 | 3.8965 | 3.9150 | 3.8030 | 3.8665 | 3.8665 | - |
| 21 May 2024 | 4.0235 | 4.0570 | 3.8770 | 3.8960 | 3.8960 | - |
| 20 May 2024 | 3.7500 | 4.0750 | 3.7500 | 4.0130 | 4.0130 | - |
| 20 May 2024 | 2.1862 Dividend | |||||
| 20 May 2024 | 10:17 Stock split | |||||
| 17 May 2024 | 6.4260 | 6.4600 | 6.3920 | 6.4600 | 4.2738 | - |
| 16 May 2024 | 6.3240 | 6.4940 | 6.3240 | 6.4260 | 4.2513 | - |
| 15 May 2024 | 6.2900 | 6.3240 | 6.2560 | 6.3240 | 4.1838 | - |
| 14 May 2024 | 6.2220 | 6.2900 | 6.1880 | 6.2900 | 4.1613 | - |
| 13 May 2024 | 6.2220 | 6.2220 | 6.1880 | 6.2220 | 4.1163 | - |
| 10 May 2024 | 6.2560 | 6.2560 | 6.2220 | 6.2220 | 4.1163 | - |
| 09 May 2024 | 6.2220 | 6.2560 | 6.1200 | 6.2560 | 4.1388 | - |
| 08 May 2024 | 6.3240 | 6.3240 | 6.1540 | 6.2220 | 4.1163 | - |
| 07 May 2024 | 6.2900 | 6.3920 | 6.2560 | 6.3240 | 4.1838 | - |
| 06 May 2024 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | 4.1613 | - |
| 03 May 2024 | 6.2900 | 6.3240 | 6.1880 | 6.2560 | 4.1388 | - |
| 02 May 2024 | 6.2220 | 6.3240 | 6.1540 | 6.2900 | 4.1613 | - |
| 30 Apr 2024 | 6.2900 | 6.3240 | 6.2900 | 6.2900 | 4.1613 | - |
| 29 Apr 2024 | 6.2900 | 6.3240 | 6.2560 | 6.2900 | 4.1613 | - |
| 26 Apr 2024 | 6.2220 | 6.2900 | 6.1880 | 6.2900 | 4.1613 | - |
| 25 Apr 2024 | 6.2560 | 6.2560 | 6.1880 | 6.2220 | 4.1163 | - |
| 24 Apr 2024 | 6.2560 | 6.2560 | 6.2220 | 6.2560 | 4.1388 | - |
| 23 Apr 2024 | 6.1880 | 6.2560 | 6.1540 | 6.2560 | 4.1388 | - |
| 22 Apr 2024 | 6.2220 | 6.2560 | 6.1880 | 6.1880 | 4.0939 | - |
| 19 Apr 2024 | 6.2560 | 6.2560 | 6.1880 | 6.2220 | 4.1163 | - |
| 18 Apr 2024 | 6.2560 | 6.2560 | 6.2220 | 6.2560 | 4.1388 | - |
| 17 Apr 2024 | 6.2900 | 6.2900 | 6.2560 | 6.2560 | 4.1388 | - |
| 16 Apr 2024 | 6.2900 | 6.2900 | 6.2560 | 6.2560 | 4.1388 | - |
| 15 Apr 2024 | 6.3240 | 6.3580 | 6.2900 | 6.2900 | 4.1613 | - |
| 12 Apr 2024 | 6.3240 | 6.3580 | 6.3240 | 6.3240 | 4.1838 | - |
| 11 Apr 2024 | 6.3240 | 6.3580 | 6.2900 | 6.3240 | 4.1838 | - |
| 10 Apr 2024 | 6.3240 | 6.3920 | 6.3240 | 6.3240 | 4.1838 | - |
| 09 Apr 2024 | 6.3240 | 6.3240 | 6.2900 | 6.3240 | 4.1838 | - |
| 08 Apr 2024 | 6.2900 | 6.3240 | 6.2560 | 6.3240 | 4.1838 | - |
| 05 Apr 2024 | 6.2560 | 6.2900 | 6.1880 | 6.2900 | 4.1613 | - |
| 04 Apr 2024 | 6.0860 | 6.3580 | 6.0860 | 6.2560 | 4.1388 | - |
| 03 Apr 2024 | 6.0860 | 6.1540 | 6.0520 | 6.1200 | 4.0489 | - |
| 02 Apr 2024 | 6.0860 | 6.0860 | 6.0520 | 6.0860 | 4.0264 | - |
| 28 Mar 2024 | 6.0860 | 6.1370 | 6.0520 | 6.0860 | 4.0264 | - |
| 27 Mar 2024 | 6.1370 | 6.1370 | 6.0520 | 6.0860 | 4.0264 | - |
| 26 Mar 2024 | 6.1370 | 6.2050 | 6.1370 | 6.1370 | 4.0601 | - |
| 25 Mar 2024 | 6.2050 | 6.2050 | 6.1200 | 6.1370 | 4.0601 | - |
| 22 Mar 2024 | 6.2390 | 6.2390 | 6.1880 | 6.2050 | 4.1051 | - |
| 21 Mar 2024 | 6.0350 | 6.2730 | 6.0350 | 6.2390 | 4.1276 | - |
| 20 Mar 2024 | 6.0520 | 6.0520 | 5.9840 | 6.0350 | 3.9926 | - |
| 19 Mar 2024 | 6.0180 | 6.0520 | 6.0010 | 6.0520 | 4.0039 | - |
| 18 Mar 2024 | 6.0010 | 6.0350 | 6.0010 | 6.0180 | 3.9814 | - |
| 15 Mar 2024 | 6.0180 | 6.0520 | 6.0010 | 6.0010 | 3.9701 | - |
| 14 Mar 2024 | 6.0180 | 6.0520 | 6.0010 | 6.0180 | 3.9814 | - |
| 13 Mar 2024 | 6.0010 | 6.0180 | 6.0010 | 6.0180 | 3.9814 | - |
| 12 Mar 2024 | 6.0350 | 6.0350 | 6.0010 | 6.0010 | 3.9701 | - |
| 11 Mar 2024 | 6.0520 | 6.0520 | 5.9840 | 6.0520 | 4.0039 | - |
| 08 Mar 2024 | 6.0350 | 6.0520 | 6.0180 | 6.0520 | 4.0039 | - |
| 07 Mar 2024 | 6.0010 | 6.0520 | 6.0010 | 6.0350 | 3.9926 | - |
| 06 Mar 2024 | 6.0010 | 6.0180 | 6.0010 | 6.0010 | 3.9701 | - |
| 05 Mar 2024 | 6.0010 | 6.0010 | 5.9330 | 6.0010 | 3.9701 | - |
| 04 Mar 2024 | 6.0180 | 6.0180 | 5.9840 | 6.0010 | 3.9701 | - |
| 01 Mar 2024 | 5.9670 | 6.0180 | 5.9670 | 6.0180 | 3.9814 | - |
| 29 Feb 2024 | 6.0180 | 6.0180 | 5.9670 | 5.9670 | 3.9476 | - |
| 28 Feb 2024 | 6.0690 | 6.0690 | 5.9840 | 6.0010 | 3.9701 | - |
| 27 Feb 2024 | 6.0520 | 6.0690 | 6.0350 | 6.0690 | 4.0151 | - |
| 26 Feb 2024 | 6.0690 | 6.0690 | 6.0180 | 6.0520 | 4.0039 | - |
| 23 Feb 2024 | 6.0690 | 6.0860 | 6.0180 | 6.0690 | 4.0151 | - |
| 22 Feb 2024 | 5.9840 | 6.0690 | 5.9670 | 6.0690 | 4.0151 | - |
| 21 Feb 2024 | 6.0350 | 6.0350 | 5.9500 | 6.0010 | 3.9701 | - |
| 20 Feb 2024 | 6.0690 | 6.0690 | 5.9670 | 6.0350 | 3.9926 | - |
| 19 Feb 2024 | 6.0520 | 6.0690 | 6.0180 | 6.0690 | 4.0151 | - |
| 16 Feb 2024 | 6.0180 | 6.0520 | 6.0180 | 6.0520 | 4.0039 | - |
| 15 Feb 2024 | 6.0350 | 6.0520 | 6.0010 | 6.0180 | 3.9814 | - |
| 14 Feb 2024 | 6.0690 | 6.0860 | 6.0350 | 6.0350 | 3.9926 | - |
| 13 Feb 2024 | 6.1200 | 6.1200 | 6.0180 | 6.0520 | 4.0039 | - |
| 12 Feb 2024 | 6.0690 | 6.1370 | 6.0350 | 6.1200 | 4.0489 | - |
| 09 Feb 2024 | 6.0350 | 6.0690 | 6.0010 | 6.0690 | 4.0151 | - |
| 08 Feb 2024 | 6.0520 | 6.1030 | 6.0180 | 6.0350 | 3.9926 | - |
| *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.