Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,041.28 +3,777.00 (+6.37%) CMC Crypto 200
1,361.23 +84.25 (+6.60%)
China Construction Bank Corp (C6T.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.6052 | 0.6052 | 0.6052 | 0.6052 | 0.6052 | 600 |
| 02 May 2024 | 0.5978 | 0.5978 | 0.5978 | 0.5978 | 0.5978 | - |
| 30 Apr 2024 | 0.5958 | 0.5958 | 0.5958 | 0.5958 | 0.5958 | - |
| 29 Apr 2024 | 0.5908 | 0.5908 | 0.5908 | 0.5908 | 0.5908 | - |
| 26 Apr 2024 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | - |
| 25 Apr 2024 | 0.5797 | 0.5797 | 0.5797 | 0.5797 | 0.5797 | - |
| 24 Apr 2024 | 0.5753 | 0.5753 | 0.5753 | 0.5753 | 0.5753 | - |
| 23 Apr 2024 | 0.5742 | 0.5742 | 0.5742 | 0.5742 | 0.5742 | - |
| 22 Apr 2024 | 0.5800 | 0.5899 | 0.5800 | 0.5899 | 0.5899 | 600 |
| 19 Apr 2024 | 0.5709 | 0.5709 | 0.5709 | 0.5709 | 0.5709 | - |
| 18 Apr 2024 | 0.5716 | 0.5716 | 0.5716 | 0.5716 | 0.5716 | - |
| 17 Apr 2024 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | - |
| 16 Apr 2024 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | - |
| 15 Apr 2024 | 0.5672 | 0.5672 | 0.5672 | 0.5672 | 0.5672 | - |
| 12 Apr 2024 | 0.5626 | 0.5626 | 0.5626 | 0.5626 | 0.5626 | - |
| 11 Apr 2024 | 0.5682 | 0.5682 | 0.5682 | 0.5682 | 0.5682 | - |
| 10 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 09 Apr 2024 | 0.5624 | 0.5624 | 0.5624 | 0.5624 | 0.5624 | - |
| 08 Apr 2024 | 0.5614 | 0.5614 | 0.5614 | 0.5614 | 0.5614 | - |
| 05 Apr 2024 | 0.5573 | 0.5573 | 0.5573 | 0.5573 | 0.5573 | - |
| 04 Apr 2024 | 0.5572 | 0.5572 | 0.5572 | 0.5572 | 0.5572 | - |
| 03 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 02 Apr 2024 | 0.5647 | 0.5647 | 0.5647 | 0.5647 | 0.5647 | - |
| 28 Mar 2024 | 0.5463 | 0.5463 | 0.5463 | 0.5463 | 0.5463 | - |
| 27 Mar 2024 | 0.5564 | 0.5564 | 0.5564 | 0.5564 | 0.5564 | - |
| 26 Mar 2024 | 0.5646 | 0.5646 | 0.5646 | 0.5646 | 0.5646 | - |
| 25 Mar 2024 | 0.5578 | 0.5578 | 0.5578 | 0.5578 | 0.5578 | - |
| 22 Mar 2024 | 0.5578 | 0.5578 | 0.5578 | 0.5578 | 0.5578 | - |
| 21 Mar 2024 | 0.5545 | 0.5545 | 0.5545 | 0.5545 | 0.5545 | - |
| 20 Mar 2024 | 0.5441 | 0.5441 | 0.5441 | 0.5441 | 0.5441 | - |
| 19 Mar 2024 | 0.5445 | 0.5445 | 0.5445 | 0.5445 | 0.5445 | - |
| 18 Mar 2024 | 0.5501 | 0.5501 | 0.5501 | 0.5501 | 0.5501 | - |
| 15 Mar 2024 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | - |
| 14 Mar 2024 | 0.5543 | 0.5543 | 0.5543 | 0.5543 | 0.5543 | - |
| 13 Mar 2024 | 0.5583 | 0.5583 | 0.5583 | 0.5583 | 0.5583 | - |
| 12 Mar 2024 | 0.5636 | 0.5636 | 0.5636 | 0.5636 | 0.5636 | - |
| 11 Mar 2024 | 0.5555 | 0.5555 | 0.5555 | 0.5555 | 0.5555 | - |
| 08 Mar 2024 | 0.5575 | 0.5575 | 0.5575 | 0.5575 | 0.5575 | - |
| 07 Mar 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
| 06 Mar 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | - |
| 05 Mar 2024 | 0.5531 | 0.5531 | 0.5531 | 0.5531 | 0.5531 | - |
| 04 Mar 2024 | 0.5586 | 0.5586 | 0.5586 | 0.5586 | 0.5586 | - |
| 01 Mar 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
| 29 Feb 2024 | 0.5663 | 0.5663 | 0.5663 | 0.5663 | 0.5663 | - |
| 28 Feb 2024 | 0.5622 | 0.5622 | 0.5622 | 0.5622 | 0.5622 | - |
| 27 Feb 2024 | 0.5679 | 0.5679 | 0.5679 | 0.5679 | 0.5679 | - |
| 26 Feb 2024 | 0.5657 | 0.5657 | 0.5657 | 0.5657 | 0.5657 | - |
| 23 Feb 2024 | 0.5774 | 0.5774 | 0.5774 | 0.5774 | 0.5774 | - |
| 22 Feb 2024 | 0.5701 | 0.5701 | 0.5701 | 0.5701 | 0.5701 | - |
| 21 Feb 2024 | 0.5644 | 0.5644 | 0.5644 | 0.5644 | 0.5644 | - |
| 20 Feb 2024 | 0.5562 | 0.5562 | 0.5562 | 0.5562 | 0.5562 | - |
| 19 Feb 2024 | 0.5495 | 0.5495 | 0.5495 | 0.5495 | 0.5495 | - |
| 16 Feb 2024 | 0.5494 | 0.5494 | 0.5494 | 0.5494 | 0.5494 | - |
| 15 Feb 2024 | 0.5454 | 0.5454 | 0.5454 | 0.5454 | 0.5454 | - |
| 14 Feb 2024 | 0.5456 | 0.5456 | 0.5456 | 0.5456 | 0.5456 | - |
| 13 Feb 2024 | 0.5434 | 0.5434 | 0.5434 | 0.5434 | 0.5434 | - |
| 12 Feb 2024 | 0.5384 | 0.5384 | 0.5384 | 0.5384 | 0.5384 | - |
| 09 Feb 2024 | 0.5347 | 0.5347 | 0.5347 | 0.5347 | 0.5347 | - |
| 08 Feb 2024 | 0.5393 | 0.5393 | 0.5393 | 0.5393 | 0.5393 | - |
| 07 Feb 2024 | 0.5483 | 0.5483 | 0.5483 | 0.5483 | 0.5483 | - |
| 06 Feb 2024 | 0.5509 | 0.5509 | 0.5509 | 0.5509 | 0.5509 | - |
| 05 Feb 2024 | 0.5359 | 0.5359 | 0.5359 | 0.5359 | 0.5359 | - |
| 02 Feb 2024 | 0.5335 | 0.5335 | 0.5335 | 0.5335 | 0.5335 | - |
| 01 Feb 2024 | 0.5351 | 0.5604 | 0.5351 | 0.5604 | 0.5604 | 500 |
| 31 Jan 2024 | 0.5366 | 0.5366 | 0.5366 | 0.5366 | 0.5366 | - |
| 30 Jan 2024 | 0.5368 | 0.5368 | 0.5368 | 0.5368 | 0.5368 | - |
| 29 Jan 2024 | 0.5355 | 0.5355 | 0.5355 | 0.5355 | 0.5355 | - |
| 26 Jan 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 30 |
| 25 Jan 2024 | 0.5367 | 0.5578 | 0.5367 | 0.5578 | 0.5578 | 4,000 |
| 24 Jan 2024 | 0.5233 | 0.5233 | 0.5233 | 0.5233 | 0.5233 | - |
| 23 Jan 2024 | 0.5064 | 0.5311 | 0.5064 | 0.5311 | 0.5311 | 30 |
| 22 Jan 2024 | 0.4954 | 0.4954 | 0.4954 | 0.4954 | 0.4954 | - |
| 19 Jan 2024 | 0.5045 | 0.5045 | 0.5045 | 0.5045 | 0.5045 | - |
| 18 Jan 2024 | 0.5023 | 0.5023 | 0.5023 | 0.5023 | 0.5023 | - |
| 17 Jan 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 20,000 |
| 16 Jan 2024 | 0.5117 | 0.5117 | 0.5117 | 0.5117 | 0.5117 | - |
| 15 Jan 2024 | 0.5185 | 0.5185 | 0.5185 | 0.5185 | 0.5185 | - |
| 12 Jan 2024 | 0.5185 | 0.5185 | 0.5185 | 0.5185 | 0.5185 | - |
| 11 Jan 2024 | 0.5172 | 0.5172 | 0.5172 | 0.5172 | 0.5172 | - |
| 10 Jan 2024 | 0.5183 | 0.5183 | 0.5183 | 0.5183 | 0.5183 | - |
| 09 Jan 2024 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | - |
| 08 Jan 2024 | 0.5139 | 0.5139 | 0.5139 | 0.5139 | 0.5139 | - |
| 05 Jan 2024 | 0.5225 | 0.5225 | 0.5225 | 0.5225 | 0.5225 | - |
| 04 Jan 2024 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | - |
| 03 Jan 2024 | 0.5208 | 0.5208 | 0.5208 | 0.5208 | 0.5208 | - |
| 02 Jan 2024 | 0.5151 | 0.5151 | 0.5151 | 0.5151 | 0.5151 | - |
| 29 Dec 2023 | 0.5247 | 0.5247 | 0.5247 | 0.5247 | 0.5247 | - |
| 28 Dec 2023 | 0.5216 | 0.5216 | 0.5216 | 0.5216 | 0.5216 | - |
| 27 Dec 2023 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | - |
| 22 Dec 2023 | 0.5156 | 0.5156 | 0.5156 | 0.5156 | 0.5156 | - |
| 21 Dec 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 20 Dec 2023 | 0.5113 | 0.5170 | 0.5100 | 0.5160 | 0.5160 | 391,786 |
| 19 Dec 2023 | 0.5142 | 0.5142 | 0.5142 | 0.5142 | 0.5142 | - |
| 18 Dec 2023 | 0.5179 | 0.5179 | 0.5179 | 0.5179 | 0.5179 | - |
| 15 Dec 2023 | 0.5188 | 0.5188 | 0.5188 | 0.5188 | 0.5188 | - |
| 14 Dec 2023 | 0.5135 | 0.5135 | 0.5135 | 0.5135 | 0.5135 | - |
| 13 Dec 2023 | 0.5198 | 0.5198 | 0.5198 | 0.5198 | 0.5198 | - |
| 12 Dec 2023 | 0.5251 | 0.5251 | 0.5251 | 0.5251 | 0.5251 | - |
| 11 Dec 2023 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | - |
| 08 Dec 2023 | 0.5146 | 0.5146 | 0.5146 | 0.5146 | 0.5146 | - |
| *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.