Singapore markets open in 6 hours 27 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.20 +53.52 (+1.02%) Dow
39,828.98 +270.87 (+0.68%) Nasdaq
16,723.23 +212.05 (+1.28%) Bitcoin USD
65,401.48 +4,203.35 (+6.87%) CMC Crypto 200
1,376.56 +108.61 (+8.57%)
City Developments Ltd (CDE.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 1,000 |
| 14 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 13 May 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 10 May 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 09 May 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 08 May 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 07 May 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 06 May 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 03 May 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 03 May 2024 | 0.08 Dividend | |||||
| 02 May 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0400 | - |
| 30 Apr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0792 | - |
| 29 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0596 | - |
| 26 Apr 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0400 | - |
| 25 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0204 | - |
| 24 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0204 | - |
| 23 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9419 | - |
| 22 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9223 | - |
| 19 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8243 | - |
| 18 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7850 | - |
| 17 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8243 | - |
| 16 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7458 | - |
| 15 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8243 | - |
| 12 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8831 | - |
| 11 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9027 | - |
| 10 Apr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9616 | - |
| 09 Apr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9616 | - |
| 08 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9223 | - |
| 05 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9027 | - |
| 04 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8831 | - |
| 03 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8831 | - |
| 02 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9223 | - |
| 28 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9223 | - |
| 27 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9223 | - |
| 26 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9027 | - |
| 25 Mar 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8831 | - |
| 22 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9223 | - |
| 21 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9223 | - |
| 20 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8439 | - |
| 19 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8635 | - |
| 18 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9027 | - |
| 15 Mar 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9616 | - |
| 14 Mar 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9616 | - |
| 13 Mar 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9812 | - |
| 12 Mar 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0008 | - |
| 11 Mar 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9616 | - |
| 08 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8439 | - |
| 07 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7654 | - |
| 06 Mar 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7850 | - |
| 05 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7262 | - |
| 04 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7458 | - |
| 01 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8047 | - |
| 29 Feb 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8047 | - |
| 28 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8831 | - |
| 27 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9419 | - |
| 26 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9812 | - |
| 23 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0400 | - |
| 22 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1184 | - |
| 21 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0792 | - |
| 20 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0596 | - |
| 19 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1184 | - |
| 16 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0792 | - |
| 15 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0008 | - |
| 14 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9616 | - |
| 13 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0008 | - |
| 12 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9616 | - |
| 09 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9812 | - |
| 08 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0008 | - |
| 07 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0204 | - |
| 06 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9812 | - |
| 05 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9812 | - |
| 02 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0792 | - |
| 01 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9812 | - |
| 31 Jan 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1184 | - |
| 30 Jan 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1381 | - |
| 29 Jan 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1381 | - |
| 26 Jan 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1577 | - |
| 25 Jan 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1381 | - |
| 24 Jan 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1577 | - |
| 23 Jan 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.1969 | - |
| 22 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2165 | - |
| 19 Jan 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.1969 | - |
| 18 Jan 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1577 | - |
| 17 Jan 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.1969 | - |
| 16 Jan 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2557 | - |
| 15 Jan 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2557 | - |
| 12 Jan 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2557 | - |
| 11 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3146 | - |
| 10 Jan 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2950 | - |
| 09 Jan 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3342 | - |
| 08 Jan 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3342 | - |
| 05 Jan 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2753 | - |
| 04 Jan 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2950 | - |
| 03 Jan 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3538 | - |
| 02 Jan 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4322 | - |
| 29 Dec 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4322 | - |
| 28 Dec 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4322 | - |
| 27 Dec 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3734 | - |
| 22 Dec 2023 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2950 | - |
| 21 Dec 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2753 | - |
| *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.