Singapore markets open in 6 hours 10 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,211.89 +24.22 (+0.47%) Dow
39,367.65 +311.26 (+0.80%) Nasdaq
16,354.86 +52.10 (+0.32%) Bitcoin USD
62,136.86 -355.52 (-0.57%) CMC Crypto 200
1,338.25 +38.15 (+2.93%)
L'Occitane International SA (COC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 1 |
| 08 May 2024 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | 1 |
| 07 May 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 06 May 2024 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | - |
| 03 May 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 02 May 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
| 30 Apr 2024 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | - |
| 29 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 26 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 25 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 24 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 23 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 22 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 19 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 18 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 17 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 16 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 15 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 12 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 11 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 10 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 09 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 08 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 05 Apr 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
| 04 Apr 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 03 Apr 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 500 |
| 02 Apr 2024 | 3.8040 | 3.8120 | 3.8040 | 3.8120 | 3.8120 | 50 |
| 28 Mar 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 27 Mar 2024 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | - |
| 26 Mar 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
| 25 Mar 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 22 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 21 Mar 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | - |
| 20 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 19 Mar 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| 18 Mar 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| 15 Mar 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| 14 Mar 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| 13 Mar 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 12 Mar 2024 | 3.4050 | 3.4050 | 3.4000 | 3.4000 | 3.4000 | 25 |
| 11 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 08 Mar 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 07 Mar 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| 06 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 05 Mar 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| 04 Mar 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 01 Mar 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| 29 Feb 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 28 Feb 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 27 Feb 2024 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | - |
| 26 Feb 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| 23 Feb 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 22 Feb 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 21 Feb 2024 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
| 20 Feb 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| 19 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 16 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 15 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 14 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 13 Feb 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 12 Feb 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 09 Feb 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 08 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 07 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 06 Feb 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 05 Feb 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | - |
| 02 Feb 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 01 Feb 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
| 31 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 30 Jan 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
| 29 Jan 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 26 Jan 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 25 Jan 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
| 24 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| 23 Jan 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | - |
| 22 Jan 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 19 Jan 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 18 Jan 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | - |
| 17 Jan 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 16 Jan 2024 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | - |
| 15 Jan 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 12 Jan 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 11 Jan 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 4,200 |
| 10 Jan 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 09 Jan 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 08 Jan 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
| 05 Jan 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | - |
| 04 Jan 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 03 Jan 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| 02 Jan 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 29 Dec 2023 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
| 28 Dec 2023 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| 27 Dec 2023 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
| 22 Dec 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 500 |
| 21 Dec 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 20 Dec 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 19 Dec 2023 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | - |
| 18 Dec 2023 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
| 15 Dec 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 14 Dec 2023 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | - |
| *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.