Singapore markets open in 6 hours 11 minutes
Straits Times Index
3,087.24 +10.08 (+0.33%) S&P 500
4,565.34 -1.84 (-0.04%) Dow
36,178.01 +53.45 (+0.15%) Nasdaq
14,209.86 -20.05 (-0.14%) Bitcoin USD
43,943.75 +167.52 (+0.38%) CMC Crypto 200
897.73 +655.05 (+269.93%)
Instant Group AG (CCB.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 05:20PM CET. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | 3.0600 | 3.2000 | 3.0600 | 3.2000 | 3.2000 | 310 |
| 05 Dec 2023 | 3.4000 | 3.4000 | 3.0600 | 3.0600 | 3.0600 | - |
| 04 Dec 2023 | 3.4000 | 3.4000 | 3.2800 | 3.2800 | 3.2800 | - |
| 01 Dec 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 30 Nov 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 29 Nov 2023 | 3.3600 | 3.4400 | 3.3600 | 3.4400 | 3.4400 | - |
| 28 Nov 2023 | 3.4400 | 3.4400 | 3.3600 | 3.3600 | 3.3600 | - |
| 27 Nov 2023 | 3.3800 | 3.4400 | 3.3800 | 3.4400 | 3.4400 | - |
| 24 Nov 2023 | 3.3800 | 3.5000 | 3.3800 | 3.3800 | 3.3800 | - |
| 23 Nov 2023 | 3.5000 | 3.5000 | 3.3800 | 3.3800 | 3.3800 | - |
| 22 Nov 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 21 Nov 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 20 Nov 2023 | 3.6400 | 3.6400 | 3.5000 | 3.5000 | 3.5000 | - |
| 17 Nov 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 16 Nov 2023 | 3.5800 | 3.6400 | 3.5800 | 3.6400 | 3.6400 | - |
| 15 Nov 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 14 Nov 2023 | 3.6400 | 3.6400 | 3.5800 | 3.5800 | 3.5800 | - |
| 13 Nov 2023 | 3.8000 | 3.8000 | 3.6400 | 3.6400 | 3.6400 | - |
| 10 Nov 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 09 Nov 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 08 Nov 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 07 Nov 2023 | 4.0000 | 4.0000 | 3.7400 | 3.7400 | 3.7400 | - |
| 06 Nov 2023 | 3.8400 | 3.8400 | 3.7400 | 3.7400 | 3.7400 | - |
| 03 Nov 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 02 Nov 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 01 Nov 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 31 Oct 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 30 Oct 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 27 Oct 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 26 Oct 2023 | 3.7800 | 3.8400 | 3.7800 | 3.8400 | 3.8400 | - |
| 25 Oct 2023 | 3.8400 | 3.8400 | 3.7800 | 3.7800 | 3.7800 | - |
| 24 Oct 2023 | 3.9000 | 3.9000 | 3.8400 | 3.8400 | 3.8400 | - |
| 23 Oct 2023 | 3.9400 | 3.9400 | 3.9000 | 3.9000 | 3.9000 | - |
| 20 Oct 2023 | 4.1000 | 4.1000 | 3.9400 | 3.9400 | 3.9400 | - |
| 19 Oct 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 18 Oct 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 17 Oct 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 16 Oct 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 13 Oct 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 12 Oct 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 11 Oct 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 10 Oct 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 09 Oct 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 06 Oct 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 05 Oct 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 04 Oct 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 03 Oct 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 02 Oct 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 29 Sept 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 28 Sept 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 27 Sept 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 26 Sept 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 25 Sept 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 22 Sept 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 21 Sept 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 20 Sept 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 19 Sept 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 18 Sept 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 15 Sept 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 14 Sept 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 13 Sept 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 12 Sept 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 11 Sept 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 08 Sept 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 07 Sept 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 06 Sept 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 05 Sept 2023 | 4.0400 | 4.0400 | 3.6400 | 3.6400 | 3.6400 | - |
| 04 Sept 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 01 Sept 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 31 Aug 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 30 Aug 2023 | 4.0400 | 4.1400 | 4.0400 | 4.1400 | 4.1400 | - |
| 29 Aug 2023 | 4.1000 | 4.1400 | 4.0400 | 4.1400 | 4.1400 | - |
| 28 Aug 2023 | 4.0400 | 4.1000 | 4.0400 | 4.1000 | 4.1000 | - |
| 25 Aug 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 24 Aug 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 23 Aug 2023 | 4.1400 | 4.3400 | 4.1400 | 4.1400 | 4.1400 | - |
| 22 Aug 2023 | 4.3400 | 4.3400 | 4.1400 | 4.1400 | 4.1400 | - |
| 21 Aug 2023 | 4.1400 | 4.3000 | 4.1400 | 4.3000 | 4.3000 | - |
| 18 Aug 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 17 Aug 2023 | 4.1400 | 4.3000 | 4.1400 | 4.3000 | 4.3000 | - |
| 16 Aug 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 15 Aug 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 14 Aug 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 11 Aug 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 10 Aug 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 09 Aug 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 08 Aug 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 03 Aug 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 02 Aug 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 01 Aug 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 31 Jul 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 28 Jul 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 27 Jul 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 26 Jul 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 25 Jul 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 24 Jul 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 21 Jul 2023 | 4.2400 | 4.6000 | 4.2400 | 4.2400 | 4.2400 | - |
| 20 Jul 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.