Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,905.89 -947.74 (-1.46%) CMC Crypto 200
1,332.30 -64.24 (-4.60%)
Calix Inc (CXA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.40 | 26.40 | 400 |
| 25 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 24 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 23 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 22 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 19 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 18 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 17 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 16 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 15 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 12 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 11 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 10 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 09 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 08 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 05 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 04 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 03 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 02 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 28 Mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 27 Mar 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 26 Mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 25 Mar 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 22 Mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 21 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 20 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 19 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 18 Mar 2024 | 31.24 | 31.24 | 31.14 | 31.14 | 31.14 | 400 |
| 15 Mar 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 14 Mar 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 13 Mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 12 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 11 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 08 Mar 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| 07 Mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 06 Mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
| 05 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 04 Mar 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 01 Mar 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 29 Feb 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 28 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 27 Feb 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 26 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 23 Feb 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 22 Feb 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 21 Feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 20 Feb 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 19 Feb 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 16 Feb 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 15 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 14 Feb 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 13 Feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 12 Feb 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 09 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 08 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 07 Feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 06 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 05 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 02 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 01 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 31 Jan 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 30 Jan 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 29 Jan 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 26 Jan 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 25 Jan 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 24 Jan 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 23 Jan 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 22 Jan 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 19 Jan 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 18 Jan 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 17 Jan 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 16 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 15 Jan 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 12 Jan 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 11 Jan 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 10 Jan 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 09 Jan 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 08 Jan 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 05 Jan 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 04 Jan 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 03 Jan 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 02 Jan 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 29 Dec 2023 | 39.52 | 39.52 | 39.42 | 39.42 | 39.42 | - |
| 28 Dec 2023 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 27 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 22 Dec 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 21 Dec 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 20 Dec 2023 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 19 Dec 2023 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 18 Dec 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 15 Dec 2023 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 14 Dec 2023 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 13 Dec 2023 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 12 Dec 2023 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 11 Dec 2023 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 08 Dec 2023 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 07 Dec 2023 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 06 Dec 2023 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 05 Dec 2023 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 04 Dec 2023 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| *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.