Singapore markets close in 3 hours 22 minutes
Straits Times Index
3,309.29 +12.40 (+0.38%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,442.32 +235.19 (+1.29%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,621.48 +2,367.21 (+4.13%) CMC Crypto 200
1,281.70 +10.96 (+0.86%)
ACCENTRO Real Estate AG (A4Y.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 30 Apr 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
| 29 Apr 2024 | 0.4260 | 0.4500 | 0.4240 | 0.4500 | 0.4500 | 2,898 |
| 26 Apr 2024 | 0.4560 | 0.4560 | 0.4100 | 0.4220 | 0.4220 | 13,905 |
| 25 Apr 2024 | 0.4660 | 0.5000 | 0.4660 | 0.4900 | 0.4900 | 5,292 |
| 24 Apr 2024 | 0.5300 | 0.5350 | 0.5000 | 0.5000 | 0.5000 | 4,000 |
| 23 Apr 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 4,002 |
| 22 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 19 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 18 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 17 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 16 Apr 2024 | 0.5550 | 0.5550 | 0.5250 | 0.5450 | 0.5450 | 4,140 |
| 15 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 12 Apr 2024 | 0.6800 | 0.6800 | 0.5900 | 0.5900 | 0.5900 | 19,223 |
| 11 Apr 2024 | 0.7550 | 0.7550 | 0.7250 | 0.7250 | 0.7250 | 4,000 |
| 10 Apr 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
| 09 Apr 2024 | 0.8150 | 0.8150 | 0.7900 | 0.7900 | 0.7900 | 2,443 |
| 08 Apr 2024 | 0.8150 | 0.8150 | 0.7500 | 0.7900 | 0.7900 | 3,741 |
| 05 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 10 |
| 04 Apr 2024 | 0.8800 | 0.8800 | 0.8050 | 0.8050 | 0.8050 | 9,500 |
| 03 Apr 2024 | 0.9400 | 0.9400 | 0.9050 | 0.9050 | 0.9050 | 2,300 |
| 02 Apr 2024 | 0.6500 | 1.0900 | 0.6500 | 0.8950 | 0.8950 | 15,783 |
| 28 Mar 2024 | 0.6000 | 0.6150 | 0.6000 | 0.6150 | 0.6150 | 1,000 |
| 27 Mar 2024 | 0.6000 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 6,688 |
| 26 Mar 2024 | 0.6850 | 0.6850 | 0.6250 | 0.6250 | 0.6250 | 5,702 |
| 25 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 22 Mar 2024 | 0.7400 | 0.7400 | 0.7250 | 0.7250 | 0.7250 | 300 |
| 21 Mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 20 Mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 19 Mar 2024 | 0.8000 | 0.8000 | 0.7250 | 0.7250 | 0.7250 | 6,625 |
| 18 Mar 2024 | 0.7500 | 0.7650 | 0.7500 | 0.7650 | 0.7650 | 3,785 |
| 15 Mar 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 1,229 |
| 14 Mar 2024 | 0.7500 | 0.7550 | 0.7400 | 0.7400 | 0.7400 | 9,573 |
| 13 Mar 2024 | 0.7450 | 0.7450 | 0.7200 | 0.7200 | 0.7200 | 5,000 |
| 12 Mar 2024 | 0.8150 | 0.8150 | 0.7300 | 0.7300 | 0.7300 | 9,822 |
| 11 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 08 Mar 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 07 Mar 2024 | 0.7900 | 0.7950 | 0.7900 | 0.7950 | 0.7950 | 106 |
| 06 Mar 2024 | 0.8300 | 0.8400 | 0.8250 | 0.8250 | 0.8250 | 9,330 |
| 05 Mar 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
| 04 Mar 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
| 01 Mar 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
| 29 Feb 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 5,070 |
| 28 Feb 2024 | 0.9100 | 0.9250 | 0.9100 | 0.9250 | 0.9250 | 1,111 |
| 27 Feb 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 26 Feb 2024 | 0.9050 | 0.9400 | 0.9050 | 0.9400 | 0.9400 | 125 |
| 23 Feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 22 Feb 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 21 Feb 2024 | 0.9550 | 0.9600 | 0.9550 | 0.9550 | 0.9550 | 692 |
| 20 Feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 19 Feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 16 Feb 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 15 Feb 2024 | 1.0000 | 1.0000 | 0.9750 | 0.9750 | 0.9750 | 250 |
| 14 Feb 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 13 Feb 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 12 Feb 2024 | 0.9600 | 1.0200 | 0.9550 | 1.0200 | 1.0200 | 3,438 |
| 09 Feb 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 1,995 |
| 08 Feb 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 170 |
| 07 Feb 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 7,878 |
| 06 Feb 2024 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 4,126 |
| 05 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 02 Feb 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 6,058 |
| 01 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 31 Jan 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 100 |
| 30 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 29 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 26 Jan 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 495 |
| 25 Jan 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0700 | 1.0700 | 2,021 |
| 24 Jan 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 2,000 |
| 23 Jan 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 519 |
| 22 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 19 Jan 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 18 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 21 |
| 17 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 16 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1,650 |
| 15 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 12 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 11 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 10 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 09 Jan 2024 | 1.1000 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 705 |
| 08 Jan 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 5 |
| 05 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 04 Jan 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 3,060 |
| 03 Jan 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 25 |
| 02 Jan 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 4,130 |
| 29 Dec 2023 | 1.0600 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 4,137 |
| 28 Dec 2023 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 2,000 |
| 27 Dec 2023 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 255 |
| 22 Dec 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 21 Dec 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 20 Dec 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 19 Dec 2023 | 1.1300 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 3,235 |
| 18 Dec 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 2,000 |
| 15 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 14 Dec 2023 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 2,000 |
| 13 Dec 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 2,600 |
| 12 Dec 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 999 |
| 11 Dec 2023 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 300 |
| 08 Dec 2023 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 600 |
| 07 Dec 2023 | 1.1500 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 1,105 |
| *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.