Singapore markets open in 8 hours 24 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.20 (-0.12%) Nasdaq
17,732.60 -126.08 (-0.71%) Bitcoin USD
61,521.71 +643.74 (+1.06%) CMC Crypto 200
1,277.40 -6.42 (-0.50%)
China Galaxy Securities Co Ltd (CGL.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
| 27 Jun 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 26 Jun 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
| 25 Jun 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 24 Jun 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
| 21 Jun 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 20 Jun 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 19 Jun 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 18 Jun 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 17 Jun 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
| 14 Jun 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 13 Jun 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 12 Jun 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
| 11 Jun 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 10 Jun 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
| 07 Jun 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 06 Jun 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 05 Jun 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
| 04 Jun 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 03 Jun 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
| 31 May 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | - |
| 30 May 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
| 29 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 28 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 27 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 24 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 23 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 22 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 21 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 20 May 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 17 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 16 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 15 May 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 14 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 13 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 10 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 09 May 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
| 08 May 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| 07 May 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | - |
| 06 May 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | - |
| 03 May 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
| 02 May 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 30 Apr 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | - |
| 29 Apr 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 26 Apr 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
| 25 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 24 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 23 Apr 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
| 22 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 19 Apr 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
| 18 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 17 Apr 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
| 16 Apr 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
| 15 Apr 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
| 12 Apr 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
| 11 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 10 Apr 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
| 09 Apr 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
| 08 Apr 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
| 05 Apr 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
| 04 Apr 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
| 03 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 02 Apr 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
| 28 Mar 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
| 27 Mar 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
| 26 Mar 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
| 25 Mar 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 22 Mar 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 21 Mar 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
| 20 Mar 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
| 19 Mar 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 18 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 15 Mar 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
| 14 Mar 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 13 Mar 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
| 12 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 11 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 08 Mar 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 07 Mar 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
| 06 Mar 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
| 05 Mar 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
| 04 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 01 Mar 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| 29 Feb 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
| 28 Feb 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
| 27 Feb 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
| 26 Feb 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
| 23 Feb 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | - |
| 22 Feb 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
| 21 Feb 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
| 20 Feb 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
| 19 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 16 Feb 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
| 15 Feb 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
| 14 Feb 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
| 13 Feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 12 Feb 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
| 09 Feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 08 Feb 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
| 07 Feb 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
| *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.