Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,167.20 +939.95 (+1.44%) CMC Crypto 200
1,375.52 -7.14 (-0.52%)
China Merchants Port Holdings Co Ltd (CPM.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 1.4370 | 1.4370 | 1.4370 | 1.4370 | 1.4370 | 4,000 |
| 19 Jun 2024 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | - |
| 18 Jun 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
| 17 Jun 2024 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | - |
| 14 Jun 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
| 13 Jun 2024 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | - |
| 12 Jun 2024 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | - |
| 11 Jun 2024 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | - |
| 10 Jun 2024 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | - |
| 07 Jun 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | - |
| 06 Jun 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 05 Jun 2024 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | - |
| 05 Jun 2024 | 0.48 Dividend | |||||
| 04 Jun 2024 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 0.9580 | - |
| 03 Jun 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.8994 | - |
| 31 May 2024 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 0.8734 | - |
| 30 May 2024 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 0.8807 | - |
| 29 May 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 0.8861 | - |
| 28 May 2024 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | 0.8934 | - |
| 27 May 2024 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | 0.8934 | - |
| 24 May 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 0.8894 | - |
| 23 May 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 0.8894 | - |
| 22 May 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 0.8960 | - |
| 21 May 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 0.8914 | - |
| 20 May 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 0.9020 | - |
| 17 May 2024 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 0.8947 | - |
| 16 May 2024 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 0.9007 | - |
| 15 May 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 0.9034 | - |
| 14 May 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 0.9074 | - |
| 13 May 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 0.9294 | - |
| 10 May 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 0.8920 | - |
| 09 May 2024 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 0.8501 | - |
| 08 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.8261 | - |
| 07 May 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 0.8314 | - |
| 06 May 2024 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 0.8268 | - |
| 03 May 2024 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 0.8108 | - |
| 02 May 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 0.8088 | - |
| 30 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.8128 | - |
| 29 Apr 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 0.8141 | - |
| 26 Apr 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 0.8028 | - |
| 25 Apr 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 0.7981 | - |
| 24 Apr 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 0.7914 | - |
| 23 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.7861 | - |
| 22 Apr 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 0.7914 | - |
| 19 Apr 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 0.7835 | - |
| 18 Apr 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 0.7875 | - |
| 17 Apr 2024 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 0.7954 | - |
| 16 Apr 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 0.7808 | - |
| 15 Apr 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 0.7748 | - |
| 12 Apr 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 0.7761 | - |
| 11 Apr 2024 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 0.7741 | - |
| 10 Apr 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 0.7601 | - |
| 09 Apr 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 0.7448 | - |
| 08 Apr 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 0.7355 | - |
| 05 Apr 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 0.7215 | - |
| 04 Apr 2024 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 0.7335 | - |
| 03 Apr 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 0.7348 | - |
| 02 Apr 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 0.7448 | - |
| 28 Mar 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 0.7235 | - |
| 27 Mar 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 0.7202 | - |
| 26 Mar 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 0.7222 | - |
| 25 Mar 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 0.7268 | - |
| 22 Mar 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 0.7288 | - |
| 21 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7328 | - |
| 20 Mar 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 0.7248 | - |
| 19 Mar 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 0.7255 | - |
| 18 Mar 2024 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 0.7175 | - |
| 15 Mar 2024 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 0.7175 | - |
| 14 Mar 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 0.7228 | - |
| 13 Mar 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 0.7268 | - |
| 12 Mar 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 0.7402 | - |
| 11 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.7262 | - |
| 08 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7328 | - |
| 07 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.7195 | - |
| 06 Mar 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 0.7215 | - |
| 05 Mar 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 0.7235 | - |
| 04 Mar 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 0.7368 | - |
| 01 Mar 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 0.7481 | - |
| 29 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.7461 | - |
| 28 Feb 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 0.7455 | - |
| 27 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.7461 | - |
| 26 Feb 2024 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 0.7468 | - |
| 23 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7661 | - |
| 22 Feb 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 0.7515 | - |
| 21 Feb 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 0.7481 | - |
| 20 Feb 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 0.7402 | - |
| 19 Feb 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 0.7368 | - |
| 16 Feb 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 0.7268 | - |
| 15 Feb 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 0.7148 | - |
| 14 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.7128 | - |
| 13 Feb 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 0.7382 | - |
| 12 Feb 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 0.7348 | - |
| 09 Feb 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 0.7362 | - |
| 08 Feb 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 0.7448 | - |
| 07 Feb 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 0.7515 | - |
| 06 Feb 2024 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | 0.7548 | - |
| 05 Feb 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 0.7355 | - |
| 02 Feb 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 0.7408 | - |
| 01 Feb 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 0.7561 | - |
| 31 Jan 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 0.7402 | - |
| *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.