Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,638.55 +606.08 (+0.92%) CMC Crypto 200
1,386.96 -30.91 (-2.18%)
Cemtrex Inc (C42.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.2900 | 0.2920 | 0.2620 | 0.2640 | 0.2640 | - |
| 13 Jun 2024 | 0.3000 | 0.3040 | 0.2940 | 0.2940 | 0.2940 | - |
| 12 Jun 2024 | 0.2980 | 0.3060 | 0.2940 | 0.3000 | 0.3000 | - |
| 11 Jun 2024 | 0.2880 | 0.3100 | 0.2880 | 0.3100 | 0.3100 | - |
| 10 Jun 2024 | 0.2960 | 0.3020 | 0.2900 | 0.2900 | 0.2900 | - |
| 07 Jun 2024 | 0.3140 | 0.3140 | 0.2800 | 0.2940 | 0.2940 | - |
| 06 Jun 2024 | 0.3020 | 0.3400 | 0.3020 | 0.3140 | 0.3140 | - |
| 05 Jun 2024 | 0.3060 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | - |
| 04 Jun 2024 | 0.3300 | 0.3320 | 0.3080 | 0.3080 | 0.3080 | - |
| 03 Jun 2024 | 0.3420 | 0.3440 | 0.3260 | 0.3280 | 0.3280 | - |
| 31 May 2024 | 0.3580 | 0.3680 | 0.3460 | 0.3480 | 0.3480 | - |
| 30 May 2024 | 0.3640 | 0.3900 | 0.3420 | 0.3420 | 0.3420 | - |
| 29 May 2024 | 0.3320 | 0.3700 | 0.3320 | 0.3700 | 0.3700 | - |
| 28 May 2024 | 0.3320 | 0.3420 | 0.3260 | 0.3420 | 0.3420 | - |
| 27 May 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
| 24 May 2024 | 0.3240 | 0.3420 | 0.3220 | 0.3340 | 0.3340 | - |
| 23 May 2024 | 0.3640 | 0.3640 | 0.3320 | 0.3380 | 0.3380 | 33,000 |
| 22 May 2024 | 0.3620 | 0.3900 | 0.3460 | 0.3700 | 0.3700 | - |
| 21 May 2024 | 0.4040 | 0.4040 | 0.3400 | 0.4020 | 0.4020 | - |
| 20 May 2024 | 0.3940 | 0.4600 | 0.3720 | 0.4120 | 0.4120 | 11,000 |
| 17 May 2024 | 0.3900 | 0.3900 | 0.3100 | 0.3400 | 0.3400 | - |
| 16 May 2024 | 0.2740 | 0.2820 | 0.2720 | 0.2720 | 0.2720 | - |
| 15 May 2024 | 0.2820 | 0.2820 | 0.2560 | 0.2780 | 0.2780 | - |
| 14 May 2024 | 0.2640 | 0.2680 | 0.2520 | 0.2640 | 0.2640 | - |
| 13 May 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2660 | 0.2660 | - |
| 10 May 2024 | 0.2620 | 0.2640 | 0.2560 | 0.2620 | 0.2620 | - |
| 09 May 2024 | 0.2660 | 0.2740 | 0.2540 | 0.2600 | 0.2600 | - |
| 08 May 2024 | 0.2700 | 0.2780 | 0.2480 | 0.2620 | 0.2620 | - |
| 07 May 2024 | 0.2500 | 0.2820 | 0.2500 | 0.2760 | 0.2760 | - |
| 06 May 2024 | 0.2560 | 0.2640 | 0.2520 | 0.2580 | 0.2580 | - |
| 03 May 2024 | 0.2760 | 0.2780 | 0.2440 | 0.2500 | 0.2500 | - |
| 02 May 2024 | 0.2840 | 0.3640 | 0.2720 | 0.2780 | 0.2780 | - |
| 30 Apr 2024 | 1.6500 | 1.6500 | 1.1600 | 1.1600 | 1.1600 | - |
| 29 Apr 2024 | 1.5600 | 1.7100 | 1.5600 | 1.6800 | 1.6800 | - |
| 26 Apr 2024 | 1.5900 | 1.7400 | 1.5800 | 1.6800 | 1.6800 | - |
| 25 Apr 2024 | 1.9900 | 1.9900 | 1.5400 | 1.5700 | 1.5700 | - |
| 24 Apr 2024 | 2.3000 | 2.3000 | 1.9500 | 1.9500 | 1.9500 | - |
| 23 Apr 2024 | 2.9400 | 2.9400 | 2.3200 | 2.3800 | 2.3800 | - |
| 22 Apr 2024 | 2.9400 | 2.9600 | 2.9400 | 2.9600 | 2.9600 | - |
| 19 Apr 2024 | 2.9000 | 3.0000 | 2.8800 | 2.9600 | 2.9600 | - |
| 18 Apr 2024 | 2.8600 | 2.9800 | 2.8600 | 2.9200 | 2.9200 | - |
| 17 Apr 2024 | 3.0200 | 3.0200 | 2.8400 | 2.8400 | 2.8400 | - |
| 16 Apr 2024 | 3.0600 | 3.2000 | 3.0200 | 3.0200 | 3.0200 | - |
| 15 Apr 2024 | 3.1000 | 3.1800 | 3.0600 | 3.0800 | 3.0800 | - |
| 12 Apr 2024 | 3.1400 | 3.3800 | 3.1400 | 3.2000 | 3.2000 | - |
| 11 Apr 2024 | 3.1000 | 3.3400 | 3.0800 | 3.1400 | 3.1400 | - |
| 10 Apr 2024 | 3.1800 | 3.3200 | 3.0800 | 3.1800 | 3.1800 | - |
| 09 Apr 2024 | 3.1600 | 3.3400 | 3.1400 | 3.3200 | 3.3200 | - |
| 08 Apr 2024 | 3.1800 | 3.3000 | 3.1800 | 3.1800 | 3.1800 | - |
| 05 Apr 2024 | 3.6200 | 3.6400 | 3.4800 | 3.4800 | 3.4800 | - |
| 04 Apr 2024 | 3.6400 | 3.6800 | 3.5200 | 3.6800 | 3.6800 | - |
| 03 Apr 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | 3.6000 | - |
| 02 Apr 2024 | 3.8000 | 3.8000 | 3.6400 | 3.6600 | 3.6600 | - |
| 28 Mar 2024 | 3.9400 | 3.9800 | 3.9000 | 3.9200 | 3.9200 | - |
| 27 Mar 2024 | 3.7600 | 3.9400 | 3.7400 | 3.8400 | 3.8400 | - |
| 26 Mar 2024 | 3.8800 | 3.9000 | 3.7800 | 3.8400 | 3.8400 | - |
| 25 Mar 2024 | 3.9000 | 4.0400 | 3.9000 | 3.9600 | 3.9600 | - |
| 22 Mar 2024 | 4.0800 | 4.0800 | 3.9400 | 3.9400 | 3.9400 | - |
| 21 Mar 2024 | 4.1000 | 4.1800 | 3.9600 | 4.1600 | 4.1600 | - |
| 20 Mar 2024 | 3.2800 | 4.1200 | 3.2800 | 4.0800 | 4.0800 | - |
| 19 Mar 2024 | 3.2800 | 3.3600 | 3.2800 | 3.3000 | 3.3000 | - |
| 18 Mar 2024 | 3.1200 | 3.2800 | 3.1200 | 3.2800 | 3.2800 | - |
| 15 Mar 2024 | 3.0200 | 3.1800 | 2.9800 | 3.1200 | 3.1200 | - |
| 14 Mar 2024 | 3.3600 | 3.4200 | 3.1600 | 3.1600 | 3.1600 | - |
| 13 Mar 2024 | 3.4400 | 3.6000 | 3.3200 | 3.3200 | 3.3200 | - |
| 12 Mar 2024 | 3.4200 | 3.6200 | 3.2800 | 3.3200 | 3.3200 | - |
| 11 Mar 2024 | 3.7000 | 3.7000 | 3.4200 | 3.4200 | 3.4200 | - |
| 08 Mar 2024 | 3.8600 | 3.8600 | 3.3800 | 3.7400 | 3.7400 | - |
| 07 Mar 2024 | 4.2600 | 4.3000 | 3.8400 | 3.8400 | 3.8400 | - |
| 06 Mar 2024 | 3.1600 | 4.1800 | 3.1600 | 4.1800 | 4.1800 | - |
| 05 Mar 2024 | 3.4400 | 3.4400 | 3.2000 | 3.2000 | 3.2000 | - |
| 04 Mar 2024 | 3.5200 | 3.5600 | 3.3600 | 3.4400 | 3.4400 | - |
| 01 Mar 2024 | 3.4800 | 3.5600 | 3.4000 | 3.5400 | 3.5400 | - |
| 29 Feb 2024 | 3.4000 | 3.5400 | 3.3800 | 3.4600 | 3.4600 | - |
| 28 Feb 2024 | 3.1800 | 3.4200 | 3.1600 | 3.3800 | 3.3800 | - |
| 27 Feb 2024 | 3.0400 | 3.1800 | 2.9800 | 3.1800 | 3.1800 | - |
| 26 Feb 2024 | 3.0000 | 3.0400 | 3.0000 | 3.0200 | 3.0200 | - |
| 23 Feb 2024 | 3.0400 | 3.0400 | 2.9400 | 2.9800 | 2.9800 | - |
| 22 Feb 2024 | 2.8400 | 3.0600 | 2.8400 | 3.0600 | 3.0600 | - |
| 21 Feb 2024 | 2.9800 | 3.0600 | 2.9200 | 2.9200 | 2.9200 | - |
| 20 Feb 2024 | 3.0200 | 3.0800 | 3.0000 | 3.0400 | 3.0400 | - |
| 19 Feb 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | - |
| 16 Feb 2024 | 2.9200 | 3.0200 | 2.9200 | 3.0200 | 3.0200 | - |
| 15 Feb 2024 | 2.8400 | 3.0000 | 2.8400 | 2.9000 | 2.9000 | - |
| 14 Feb 2024 | 3.1000 | 3.1000 | 2.9200 | 2.9200 | 2.9200 | - |
| 13 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 12 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 09 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 08 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 07 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 06 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 05 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 02 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 01 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 31 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 30 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 29 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 26 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 25 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 24 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| *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.