Singapore markets close in 6 minutes
Straits Times Index
3,310.88 -2.60 (-0.08%) Nikkei
39,069.68 +282.30 (+0.73%) Hang Seng
19,636.22 +82.61 (+0.42%) FTSE 100
8,442.12 +21.86 (+0.26%) Bitcoin USD
66,776.41 -414.78 (-0.62%) CMC Crypto 200
1,365.07 +10.65 (+0.79%)
China Petroleum & Chemical Corp (CHU.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | 400 |
| 17 May 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
| 16 May 2024 | 0.5882 | 0.5882 | 0.5882 | 0.5882 | 0.5882 | - |
| 15 May 2024 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | - |
| 14 May 2024 | 0.5918 | 0.5918 | 0.5918 | 0.5918 | 0.5918 | - |
| 13 May 2024 | 0.5962 | 0.5962 | 0.5962 | 0.5962 | 0.5962 | - |
| 10 May 2024 | 0.5826 | 0.5826 | 0.5826 | 0.5826 | 0.5826 | - |
| 09 May 2024 | 0.5664 | 0.5664 | 0.5664 | 0.5664 | 0.5664 | - |
| 08 May 2024 | 0.5676 | 0.5676 | 0.5676 | 0.5676 | 0.5676 | - |
| 07 May 2024 | 0.5598 | 0.5598 | 0.5598 | 0.5598 | 0.5598 | - |
| 06 May 2024 | 0.5534 | 0.5534 | 0.5534 | 0.5534 | 0.5534 | - |
| 03 May 2024 | 0.5458 | 0.5458 | 0.5458 | 0.5458 | 0.5458 | - |
| 02 May 2024 | 0.5392 | 0.5392 | 0.5392 | 0.5392 | 0.5392 | - |
| 30 Apr 2024 | 0.5592 | 0.5592 | 0.5592 | 0.5592 | 0.5592 | - |
| 29 Apr 2024 | 0.5448 | 0.5448 | 0.5448 | 0.5448 | 0.5448 | - |
| 26 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 25 Apr 2024 | 0.5558 | 0.5558 | 0.5558 | 0.5558 | 0.5558 | - |
| 24 Apr 2024 | 0.5494 | 0.5704 | 0.5494 | 0.5704 | 0.5704 | 400 |
| 23 Apr 2024 | 0.5508 | 0.5508 | 0.5508 | 0.5508 | 0.5508 | - |
| 22 Apr 2024 | 0.5418 | 0.5418 | 0.5418 | 0.5418 | 0.5418 | - |
| 19 Apr 2024 | 0.5452 | 0.5452 | 0.5452 | 0.5452 | 0.5452 | - |
| 18 Apr 2024 | 0.5388 | 0.5388 | 0.5388 | 0.5388 | 0.5388 | - |
| 17 Apr 2024 | 0.5366 | 0.5366 | 0.5366 | 0.5366 | 0.5366 | - |
| 16 Apr 2024 | 0.5442 | 0.5442 | 0.5442 | 0.5442 | 0.5442 | - |
| 15 Apr 2024 | 0.5408 | 0.5408 | 0.5408 | 0.5408 | 0.5408 | - |
| 12 Apr 2024 | 0.5354 | 0.5354 | 0.5354 | 0.5354 | 0.5354 | - |
| 11 Apr 2024 | 0.5364 | 0.5364 | 0.5364 | 0.5364 | 0.5364 | - |
| 10 Apr 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
| 09 Apr 2024 | 0.5256 | 0.5256 | 0.5256 | 0.5256 | 0.5256 | - |
| 08 Apr 2024 | 0.5278 | 0.5278 | 0.5278 | 0.5278 | 0.5278 | - |
| 05 Apr 2024 | 0.5234 | 0.5234 | 0.5234 | 0.5234 | 0.5234 | - |
| 04 Apr 2024 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | - |
| 03 Apr 2024 | 0.5412 | 0.5412 | 0.5412 | 0.5412 | 0.5412 | - |
| 02 Apr 2024 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | - |
| 28 Mar 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
| 27 Mar 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
| 26 Mar 2024 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | - |
| 25 Mar 2024 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | - |
| 22 Mar 2024 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | - |
| 21 Mar 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | - |
| 20 Mar 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | - |
| 19 Mar 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
| 18 Mar 2024 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | - |
| 15 Mar 2024 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | - |
| 14 Mar 2024 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | - |
| 13 Mar 2024 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | - |
| 12 Mar 2024 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | - |
| 11 Mar 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
| 08 Mar 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
| 07 Mar 2024 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | 25,000 |
| 06 Mar 2024 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | - |
| 05 Mar 2024 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | - |
| 04 Mar 2024 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | - |
| 01 Mar 2024 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | - |
| 29 Feb 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | - |
| 28 Feb 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
| 27 Feb 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
| 26 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 23 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 22 Feb 2024 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | - |
| 21 Feb 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
| 20 Feb 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | - |
| 19 Feb 2024 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | - |
| 16 Feb 2024 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | - |
| 15 Feb 2024 | 0.4795 | 0.4795 | 0.4795 | 0.4795 | 0.4795 | - |
| 14 Feb 2024 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | - |
| 13 Feb 2024 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | - |
| 12 Feb 2024 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | - |
| 09 Feb 2024 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | - |
| 08 Feb 2024 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | - |
| 07 Feb 2024 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | - |
| 06 Feb 2024 | 0.4885 | 0.4885 | 0.4885 | 0.4885 | 0.4885 | - |
| 05 Feb 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| 02 Feb 2024 | 0.4715 | 0.4715 | 0.4715 | 0.4715 | 0.4715 | - |
| 01 Feb 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
| 31 Jan 2024 | 0.4675 | 0.4675 | 0.4675 | 0.4675 | 0.4675 | - |
| 30 Jan 2024 | 0.4730 | 0.4730 | 0.4730 | 0.4730 | 0.4730 | - |
| 29 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 26 Jan 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
| 25 Jan 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| 24 Jan 2024 | 0.4385 | 0.4385 | 0.4385 | 0.4385 | 0.4385 | - |
| 23 Jan 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
| 22 Jan 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 19 Jan 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
| 18 Jan 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
| 17 Jan 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | - |
| 16 Jan 2024 | 0.4455 | 0.4455 | 0.4455 | 0.4455 | 0.4455 | - |
| 15 Jan 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
| 12 Jan 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
| 11 Jan 2024 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | - |
| 10 Jan 2024 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | - |
| 09 Jan 2024 | 0.4595 | 0.4595 | 0.4575 | 0.4575 | 0.4575 | 900 |
| 08 Jan 2024 | 0.4625 | 0.4625 | 0.4625 | 0.4625 | 0.4625 | - |
| 05 Jan 2024 | 0.4675 | 0.4675 | 0.4675 | 0.4675 | 0.4675 | - |
| 04 Jan 2024 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | - |
| 03 Jan 2024 | 0.4675 | 0.4675 | 0.4675 | 0.4675 | 0.4675 | - |
| 02 Jan 2024 | 0.4625 | 0.4625 | 0.4625 | 0.4625 | 0.4625 | - |
| 29 Dec 2023 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | - |
| 28 Dec 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 27 Dec 2023 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
| *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.