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
8,225.35 +45.67 (+0.56%) Bitcoin USD
61,400.76 +237.36 (+0.39%) CMC Crypto 200
1,280.92 -2.91 (-0.23%)
Bank of Nova Scotia (BKN.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 11:04AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 42.58 | 42.72 | 42.58 | 42.72 | 42.72 | 16 |
| 27 Jun 2024 | 42.53 | 42.70 | 42.35 | 42.58 | 42.58 | - |
| 26 Jun 2024 | 42.78 | 42.81 | 42.49 | 42.60 | 42.60 | - |
| 25 Jun 2024 | 43.05 | 43.19 | 42.56 | 42.68 | 42.68 | - |
| 24 Jun 2024 | 42.27 | 42.76 | 42.26 | 42.63 | 42.63 | - |
| 21 Jun 2024 | 42.27 | 42.59 | 42.24 | 42.24 | 42.24 | - |
| 20 Jun 2024 | 42.94 | 43.12 | 42.42 | 42.48 | 42.48 | 16 |
| 19 Jun 2024 | 43.28 | 43.28 | 42.78 | 42.78 | 42.78 | 58 |
| 18 Jun 2024 | 43.29 | 43.44 | 43.04 | 43.07 | 43.07 | - |
| 17 Jun 2024 | 43.29 | 43.29 | 43.03 | 43.13 | 43.13 | - |
| 14 Jun 2024 | 43.81 | 43.81 | 43.17 | 43.26 | 43.26 | - |
| 13 Jun 2024 | 43.77 | 43.84 | 43.56 | 43.84 | 43.84 | - |
| 12 Jun 2024 | 43.21 | 43.76 | 43.21 | 43.70 | 43.70 | - |
| 11 Jun 2024 | 43.06 | 43.22 | 42.95 | 43.06 | 43.06 | - |
| 10 Jun 2024 | 43.83 | 43.83 | 43.16 | 43.19 | 43.19 | - |
| 07 Jun 2024 | 43.51 | 43.78 | 43.50 | 43.54 | 43.54 | - |
| 06 Jun 2024 | 43.29 | 43.86 | 43.29 | 43.44 | 43.44 | - |
| 05 Jun 2024 | 43.51 | 43.55 | 43.31 | 43.51 | 43.51 | 10 |
| 04 Jun 2024 | 43.29 | 43.63 | 42.96 | 43.21 | 43.21 | - |
| 03 Jun 2024 | 43.92 | 43.93 | 42.94 | 43.06 | 43.06 | - |
| 31 May 2024 | 43.33 | 43.50 | 43.06 | 43.24 | 43.24 | - |
| 30 May 2024 | 42.82 | 43.37 | 42.66 | 43.26 | 43.26 | - |
| 29 May 2024 | 43.78 | 43.79 | 42.94 | 43.12 | 43.12 | 45 |
| 28 May 2024 | 44.26 | 44.41 | 43.86 | 43.86 | 43.86 | - |
| 27 May 2024 | 44.13 | 44.37 | 44.12 | 44.37 | 44.37 | - |
| 24 May 2024 | 43.76 | 44.25 | 43.63 | 44.07 | 44.07 | 1,003 |
| 23 May 2024 | 44.01 | 44.15 | 43.61 | 43.61 | 43.61 | 100 |
| 22 May 2024 | 44.69 | 44.88 | 44.15 | 44.15 | 44.15 | - |
| 21 May 2024 | 44.36 | 44.72 | 44.33 | 44.63 | 44.63 | - |
| 20 May 2024 | 44.45 | 44.51 | 44.29 | 44.29 | 44.29 | - |
| 17 May 2024 | 44.46 | 44.65 | 44.35 | 44.35 | 44.35 | - |
| 16 May 2024 | 44.88 | 44.88 | 44.49 | 44.51 | 44.51 | - |
| 15 May 2024 | 44.37 | 44.63 | 44.35 | 44.63 | 44.63 | - |
| 14 May 2024 | 44.69 | 44.80 | 44.37 | 44.37 | 44.37 | - |
| 13 May 2024 | 45.18 | 45.18 | 44.55 | 44.60 | 44.60 | 55 |
| 10 May 2024 | 44.64 | 44.75 | 44.46 | 44.46 | 44.46 | - |
| 09 May 2024 | 44.44 | 44.63 | 44.44 | 44.60 | 44.60 | - |
| 08 May 2024 | 43.85 | 44.33 | 43.79 | 44.33 | 44.33 | - |
| 07 May 2024 | 44.10 | 44.22 | 43.79 | 43.79 | 43.79 | - |
| 06 May 2024 | 43.62 | 44.40 | 43.56 | 44.01 | 44.01 | - |
| 03 May 2024 | 43.39 | 43.45 | 43.30 | 43.35 | 43.35 | - |
| 02 May 2024 | 43.21 | 43.79 | 43.04 | 43.26 | 43.26 | - |
| 30 Apr 2024 | 43.35 | 43.58 | 42.99 | 43.15 | 43.15 | - |
| 29 Apr 2024 | 43.56 | 43.69 | 43.24 | 43.24 | 43.24 | - |
| 26 Apr 2024 | 43.18 | 43.52 | 43.04 | 43.49 | 43.49 | - |
| 25 Apr 2024 | 43.60 | 43.75 | 42.72 | 43.10 | 43.10 | 80 |
| 24 Apr 2024 | 44.24 | 44.29 | 43.62 | 43.67 | 43.67 | - |
| 23 Apr 2024 | 44.31 | 44.60 | 44.00 | 44.13 | 44.13 | - |
| 22 Apr 2024 | 44.01 | 44.19 | 43.90 | 44.13 | 44.13 | - |
| 19 Apr 2024 | 43.60 | 44.08 | 43.60 | 43.96 | 43.96 | - |
| 18 Apr 2024 | 43.78 | 43.85 | 43.62 | 43.62 | 43.62 | - |
| 17 Apr 2024 | 43.67 | 43.98 | 43.53 | 43.67 | 43.67 | 15 |
| 16 Apr 2024 | 44.66 | 44.78 | 43.60 | 43.69 | 43.69 | - |
| 15 Apr 2024 | 45.45 | 45.84 | 44.60 | 44.60 | 44.60 | 440 |
| 12 Apr 2024 | 45.72 | 45.97 | 45.38 | 45.38 | 45.38 | - |
| 11 Apr 2024 | 45.63 | 45.86 | 45.31 | 45.86 | 45.86 | - |
| 10 Apr 2024 | 46.53 | 46.76 | 45.58 | 45.65 | 45.65 | 153 |
| 09 Apr 2024 | 46.44 | 46.54 | 46.03 | 46.42 | 46.42 | - |
| 08 Apr 2024 | 46.10 | 46.40 | 46.10 | 46.36 | 46.36 | - |
| 05 Apr 2024 | 46.17 | 46.34 | 46.06 | 46.22 | 46.22 | - |
| 04 Apr 2024 | 46.53 | 46.74 | 46.35 | 46.35 | 46.35 | - |
| 03 Apr 2024 | 46.19 | 46.53 | 46.19 | 46.28 | 46.28 | - |
| 02 Apr 2024 | 46.97 | 47.01 | 46.28 | 46.39 | 46.39 | - |
| 02 Apr 2024 | 1.06 Dividend | |||||
| 28 Mar 2024 | 47.26 | 48.12 | 47.26 | 47.85 | 46.79 | 300 |
| 27 Mar 2024 | 46.67 | 47.10 | 46.62 | 47.10 | 46.05 | 75 |
| 26 Mar 2024 | 46.42 | 46.83 | 46.42 | 46.63 | 45.60 | - |
| 25 Mar 2024 | 46.49 | 46.69 | 46.38 | 46.58 | 45.55 | - |
| 22 Mar 2024 | 46.58 | 46.67 | 46.38 | 46.38 | 45.36 | - |
| 21 Mar 2024 | 46.22 | 46.69 | 46.18 | 46.60 | 45.56 | - |
| 20 Mar 2024 | 45.58 | 46.12 | 45.57 | 46.12 | 45.10 | - |
| 19 Mar 2024 | 45.75 | 45.93 | 45.67 | 45.69 | 44.68 | - |
| 18 Mar 2024 | 45.80 | 45.90 | 45.49 | 45.67 | 44.66 | - |
| 15 Mar 2024 | 45.44 | 45.88 | 45.34 | 45.87 | 44.85 | - |
| 14 Mar 2024 | 45.96 | 46.25 | 45.26 | 45.26 | 44.26 | - |
| 13 Mar 2024 | 45.83 | 46.00 | 45.69 | 46.00 | 44.98 | - |
| 12 Mar 2024 | 45.74 | 45.88 | 45.67 | 45.71 | 44.70 | - |
| 11 Mar 2024 | 45.88 | 45.94 | 45.57 | 45.70 | 44.69 | - |
| 08 Mar 2024 | 45.85 | 46.06 | 45.76 | 45.85 | 44.84 | - |
| 07 Mar 2024 | 45.51 | 45.87 | 45.44 | 45.82 | 44.80 | - |
| 06 Mar 2024 | 45.66 | 45.90 | 45.56 | 45.61 | 44.60 | - |
| 05 Mar 2024 | 45.17 | 45.65 | 45.17 | 45.51 | 44.51 | - |
| 04 Mar 2024 | 44.69 | 45.28 | 44.58 | 45.23 | 44.23 | 120 |
| 01 Mar 2024 | 44.90 | 45.17 | 44.54 | 44.85 | 43.86 | - |
| 29 Feb 2024 | 44.12 | 44.88 | 44.12 | 44.88 | 43.88 | - |
| 28 Feb 2024 | 44.92 | 44.97 | 44.19 | 44.19 | 43.22 | - |
| 27 Feb 2024 | 43.55 | 45.27 | 43.55 | 44.90 | 43.90 | - |
| 26 Feb 2024 | 43.99 | 44.04 | 43.41 | 43.63 | 42.67 | 60 |
| 23 Feb 2024 | 43.85 | 44.07 | 43.84 | 43.99 | 43.02 | - |
| 22 Feb 2024 | 43.99 | 44.05 | 43.80 | 43.84 | 42.87 | - |
| 21 Feb 2024 | 43.84 | 43.84 | 43.63 | 43.74 | 42.77 | - |
| 20 Feb 2024 | 44.26 | 44.26 | 43.73 | 43.83 | 42.86 | 5 |
| 19 Feb 2024 | 44.15 | 44.29 | 43.95 | 44.28 | 43.30 | 150 |
| 16 Feb 2024 | 43.86 | 44.24 | 43.81 | 43.85 | 42.87 | - |
| 15 Feb 2024 | 43.67 | 44.03 | 43.38 | 43.76 | 42.79 | 65 |
| 14 Feb 2024 | 43.59 | 43.69 | 43.43 | 43.58 | 42.61 | - |
| 13 Feb 2024 | 43.97 | 43.97 | 42.88 | 43.20 | 42.24 | - |
| 12 Feb 2024 | 43.51 | 44.12 | 43.50 | 43.99 | 43.02 | - |
| 09 Feb 2024 | 42.53 | 43.39 | 42.53 | 43.39 | 42.43 | - |
| 08 Feb 2024 | 43.15 | 43.19 | 42.59 | 42.59 | 41.65 | 50 |
| *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.