Singapore markets open in 3 hours 6 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
56,565.32 +106.55 (+0.19%) CMC Crypto 200
1,207.05 +40.93 (+3.51%)
BT Group PLC (BTQ.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:52PM CEST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 10,000 |
| 05 Jul 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | - |
| 04 Jul 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | - |
| 03 Jul 2024 | 1.6300 | 1.6600 | 1.6300 | 1.6500 | 1.6500 | - |
| 02 Jul 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | - |
| 01 Jul 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | - |
| 28 Jun 2024 | 1.6600 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | - |
| 27 Jun 2024 | 1.6600 | 1.6700 | 1.6600 | 1.6700 | 1.6700 | - |
| 26 Jun 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | - |
| 25 Jun 2024 | 1.7100 | 1.7300 | 1.6500 | 1.6500 | 1.6500 | - |
| 24 Jun 2024 | 1.6800 | 1.7200 | 1.6800 | 1.7100 | 1.7100 | - |
| 21 Jun 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | - |
| 20 Jun 2024 | 1.6700 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | - |
| 19 Jun 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | - |
| 18 Jun 2024 | 1.6400 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | - |
| 17 Jun 2024 | 1.6200 | 1.6800 | 1.6200 | 1.6200 | 1.6200 | - |
| 14 Jun 2024 | 1.5900 | 1.6500 | 1.5900 | 1.6200 | 1.6200 | - |
| 13 Jun 2024 | 1.5400 | 1.6000 | 1.5400 | 1.5900 | 1.5900 | - |
| 12 Jun 2024 | 1.5200 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | - |
| 11 Jun 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | - |
| 10 Jun 2024 | 1.5900 | 1.5900 | 1.5400 | 1.5500 | 1.5500 | 10,000 |
| 07 Jun 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | - |
| 06 Jun 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5800 | 1.5800 | - |
| 05 Jun 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | - |
| 04 Jun 2024 | 1.5500 | 1.5800 | 1.5400 | 1.5700 | 1.5700 | - |
| 03 Jun 2024 | 1.5400 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | - |
| 31 May 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | - |
| 30 May 2024 | 1.4900 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | - |
| 29 May 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | - |
| 28 May 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | - |
| 27 May 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | - |
| 24 May 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | - |
| 23 May 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | - |
| 22 May 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | - |
| 21 May 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | - |
| 20 May 2024 | 1.5600 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | - |
| 17 May 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | - |
| 16 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 15 May 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | - |
| 14 May 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | - |
| 13 May 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | - |
| 10 May 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | - |
| 09 May 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | - |
| 08 May 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | - |
| 07 May 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | - |
| 06 May 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 5,500 |
| 03 May 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | - |
| 02 May 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | - |
| 30 Apr 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | - |
| 29 Apr 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 16,000 |
| 26 Apr 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | - |
| 25 Apr 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 2,500 |
| 24 Apr 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | - |
| 23 Apr 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | - |
| 22 Apr 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | - |
| 19 Apr 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | - |
| 18 Apr 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | - |
| 17 Apr 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | - |
| 16 Apr 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | - |
| 15 Apr 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | - |
| 12 Apr 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | - |
| 11 Apr 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | - |
| 10 Apr 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | - |
| 09 Apr 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | - |
| 08 Apr 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | - |
| 05 Apr 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | - |
| 04 Apr 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 250 |
| 03 Apr 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | - |
| 02 Apr 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | - |
| 28 Mar 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | - |
| 27 Mar 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | - |
| 26 Mar 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | - |
| 25 Mar 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | - |
| 22 Mar 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | - |
| 21 Mar 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | - |
| 20 Mar 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | - |
| 19 Mar 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | - |
| 18 Mar 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | - |
| 15 Mar 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | - |
| 14 Mar 2024 | 1.2700 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | - |
| 13 Mar 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | - |
| 12 Mar 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | - |
| 11 Mar 2024 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | - |
| 08 Mar 2024 | 1.2700 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | - |
| 07 Mar 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | - |
| 06 Mar 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | - |
| 05 Mar 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | - |
| 04 Mar 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | - |
| 01 Mar 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | - |
| 29 Feb 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | - |
| 28 Feb 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | - |
| 27 Feb 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | - |
| 26 Feb 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | - |
| 23 Feb 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | - |
| 22 Feb 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | - |
| 21 Feb 2024 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | - |
| 20 Feb 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 10,000 |
| 19 Feb 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | - |
| 16 Feb 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | - |
| 15 Feb 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | - |
| *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.