Singapore markets open in 2 hours 32 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.85 +5.66 (+0.10%) Dow
39,344.79 -31.08 (-0.08%) Nasdaq
18,403.74 +50.98 (+0.28%) Bitcoin USD
56,848.66 +188.70 (+0.33%) CMC Crypto 200
1,216.39 +50.28 (+4.31%)
ANTA Sports Products Ltd (AS7.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
09 Jul 2023 - 09 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 48 |
| 05 Jul 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 04 Jul 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 03 Jul 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 02 Jul 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 01 Jul 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 28 Jun 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| 27 Jun 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 26 Jun 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 25 Jun 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 24 Jun 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 21 Jun 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 20 Jun 2024 | 9.40 | 9.42 | 9.40 | 9.42 | 9.42 | 48 |
| 19 Jun 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 18 Jun 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 17 Jun 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 14 Jun 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 13 Jun 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 12 Jun 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 11 Jun 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 10 Jun 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 07 Jun 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 06 Jun 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 05 Jun 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 04 Jun 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 03 Jun 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 31 May 2024 | 9.92 | 9.92 | 9.89 | 9.89 | 9.89 | 300 |
| 30 May 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 29 May 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 28 May 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 27 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 24 May 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 23 May 2024 | 10.31 | 10.31 | 10.24 | 10.24 | 10.24 | 350 |
| 22 May 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 21 May 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 20 May 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 17 May 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 16 May 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 15 May 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 14 May 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 13 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 13 May 2024 | 1.15 Dividend | |||||
| 10 May 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 9.70 | - |
| 09 May 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 9.69 | - |
| 08 May 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 9.72 | - |
| 07 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 9.92 | - |
| 06 May 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 9.83 | - |
| 03 May 2024 | 11.04 | 11.39 | 11.04 | 11.39 | 10.18 | 76 |
| 02 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 9.66 | - |
| 30 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 9.47 | - |
| 29 Apr 2024 | 10.73 | 10.73 | 10.60 | 10.60 | 9.48 | 50 |
| 26 Apr 2024 | 10.64 | 10.90 | 10.64 | 10.90 | 9.74 | 4,844 |
| 25 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 9.36 | - |
| 24 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 9.39 | - |
| 23 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 9.26 | - |
| 22 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 9.11 | 500 |
| 19 Apr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 8.87 | - |
| 18 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.07 | - |
| 17 Apr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 8.56 | - |
| 16 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 8.58 | - |
| 15 Apr 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 8.86 | - |
| 12 Apr 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.01 | - |
| 11 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.21 | - |
| 10 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 9.28 | - |
| 09 Apr 2024 | 10.36 | 10.36 | 10.31 | 10.31 | 9.22 | 500 |
| 08 Apr 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 9.20 | - |
| 05 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 9.29 | - |
| 04 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 9.11 | - |
| 03 Apr 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 9.15 | - |
| 02 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 9.39 | - |
| 28 Mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 8.73 | - |
| 27 Mar 2024 | 9.64 | 9.79 | 9.64 | 9.79 | 8.75 | 9,700 |
| 26 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 8.84 | - |
| 25 Mar 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 8.47 | - |
| 22 Mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 8.37 | - |
| 21 Mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 8.56 | 95 |
| 20 Mar 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 8.30 | - |
| 19 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.10 | - |
| 18 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.14 | 100 |
| 15 Mar 2024 | 9.09 | 9.10 | 9.09 | 9.10 | 8.14 | 5 |
| 14 Mar 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.14 | - |
| 13 Mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 8.24 | - |
| 12 Mar 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 8.25 | - |
| 11 Mar 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 7.84 | - |
| 08 Mar 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 7.80 | - |
| 07 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 7.55 | - |
| 06 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 7.87 | - |
| 05 Mar 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 7.75 | - |
| 04 Mar 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 7.91 | - |
| 01 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.00 | - |
| 29 Feb 2024 | 9.07 | 9.21 | 9.07 | 9.21 | 8.23 | 1,600 |
| 28 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 7.82 | - |
| 27 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.12 | - |
| 26 Feb 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 8.15 | - |
| 23 Feb 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 8.29 | - |
| 22 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.13 | - |
| 21 Feb 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.14 | - |
| 20 Feb 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 7.97 | - |
| 19 Feb 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.01 | - |
| 16 Feb 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 8.19 | - |
| *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.