Singapore markets close in 4 hours 55 minutes
Straits Times Index
3,282.48 -10.65 (-0.32%) Nikkei
37,700.67 -759.41 (-1.97%) Hang Seng
17,288.47 +87.20 (+0.51%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,290.62 -2,350.43 (-3.53%) CMC Crypto 200
1,391.09 -33.01 (-2.32%)
Chimerix Inc (CXF.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:30PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.8650 | 0.8660 | 0.8470 | 0.8480 | 0.8480 | - |
| 23 Apr 2024 | 0.8570 | 0.8640 | 0.8430 | 0.8620 | 0.8620 | - |
| 22 Apr 2024 | 0.8290 | 0.8560 | 0.8290 | 0.8540 | 0.8540 | - |
| 19 Apr 2024 | 0.8700 | 0.8830 | 0.8310 | 0.8330 | 0.8330 | - |
| 18 Apr 2024 | 0.8470 | 0.8510 | 0.8410 | 0.8420 | 0.8420 | - |
| 17 Apr 2024 | 0.8670 | 0.8770 | 0.8500 | 0.8570 | 0.8570 | - |
| 16 Apr 2024 | 0.8600 | 0.8820 | 0.8590 | 0.8820 | 0.8820 | - |
| 15 Apr 2024 | 0.9040 | 0.9060 | 0.8680 | 0.8680 | 0.8680 | - |
| 12 Apr 2024 | 0.9240 | 0.9310 | 0.9010 | 0.9070 | 0.9070 | - |
| 11 Apr 2024 | 0.9300 | 0.9400 | 0.9160 | 0.9200 | 0.9200 | - |
| 10 Apr 2024 | 0.9120 | 0.9320 | 0.9050 | 0.9280 | 0.9280 | - |
| 09 Apr 2024 | 0.9210 | 0.9440 | 0.9200 | 0.9260 | 0.9260 | - |
| 08 Apr 2024 | 0.9500 | 0.9540 | 0.9280 | 0.9350 | 0.9350 | - |
| 05 Apr 2024 | 0.9610 | 0.9760 | 0.9370 | 0.9460 | 0.9460 | - |
| 04 Apr 2024 | 0.9590 | 0.9800 | 0.9400 | 0.9800 | 0.9800 | - |
| 03 Apr 2024 | 0.9380 | 0.9480 | 0.9280 | 0.9460 | 0.9460 | - |
| 02 Apr 2024 | 0.9790 | 0.9830 | 0.9330 | 0.9330 | 0.9330 | - |
| 28 Mar 2024 | 0.9378 | 1.0050 | 0.9378 | 0.9874 | 0.9874 | - |
| 27 Mar 2024 | 0.9190 | 0.9382 | 0.9142 | 0.9380 | 0.9380 | - |
| 26 Mar 2024 | 0.9038 | 0.9250 | 0.8994 | 0.9174 | 0.9174 | - |
| 25 Mar 2024 | 0.9200 | 0.9268 | 0.8990 | 0.8990 | 0.8990 | - |
| 22 Mar 2024 | 0.8844 | 0.9188 | 0.8822 | 0.9188 | 0.9188 | - |
| 21 Mar 2024 | 0.9052 | 0.9112 | 0.8792 | 0.8810 | 0.8810 | - |
| 20 Mar 2024 | 0.8788 | 0.8940 | 0.8656 | 0.8940 | 0.8940 | - |
| 19 Mar 2024 | 1.0165 | 1.0275 | 0.8476 | 0.8782 | 0.8782 | - |
| 18 Mar 2024 | 1.0605 | 1.0605 | 1.0165 | 1.0165 | 1.0165 | - |
| 15 Mar 2024 | 1.0385 | 1.0610 | 1.0375 | 1.0610 | 1.0610 | - |
| 14 Mar 2024 | 1.0830 | 1.0855 | 1.0245 | 1.0245 | 1.0245 | - |
| 13 Mar 2024 | 1.0930 | 1.1205 | 1.0720 | 1.0725 | 1.0725 | - |
| 12 Mar 2024 | 1.1290 | 1.1480 | 1.0855 | 1.0940 | 1.0940 | - |
| 11 Mar 2024 | 1.1565 | 1.1770 | 1.1395 | 1.1405 | 1.1405 | - |
| 08 Mar 2024 | 1.1510 | 1.1785 | 1.1480 | 1.1570 | 1.1570 | - |
| 07 Mar 2024 | 1.1470 | 1.1520 | 1.1290 | 1.1465 | 1.1465 | - |
| 06 Mar 2024 | 1.1150 | 1.1520 | 1.0980 | 1.1335 | 1.1335 | - |
| 05 Mar 2024 | 1.0870 | 1.1105 | 1.0860 | 1.1010 | 1.1010 | - |
| 04 Mar 2024 | 1.0820 | 1.1200 | 1.0725 | 1.0730 | 1.0730 | - |
| 01 Mar 2024 | 1.0650 | 1.1025 | 1.0400 | 1.0935 | 1.0935 | - |
| 29 Feb 2024 | 1.1445 | 1.1675 | 1.0875 | 1.0875 | 1.0875 | - |
| 28 Feb 2024 | 1.1120 | 1.1910 | 1.0955 | 1.1490 | 1.1490 | - |
| 27 Feb 2024 | 1.0965 | 1.1195 | 1.0930 | 1.1110 | 1.1110 | - |
| 26 Feb 2024 | 1.0890 | 1.1105 | 1.0830 | 1.1105 | 1.1105 | - |
| 23 Feb 2024 | 1.0900 | 1.1000 | 1.0855 | 1.0860 | 1.0860 | - |
| 22 Feb 2024 | 1.0995 | 1.1135 | 1.0950 | 1.0955 | 1.0955 | - |
| 21 Feb 2024 | 1.1275 | 1.1430 | 1.0775 | 1.0775 | 1.0775 | - |
| 20 Feb 2024 | 1.0645 | 1.1515 | 1.0645 | 1.1055 | 1.1055 | - |
| 19 Feb 2024 | 1.0665 | 1.0685 | 1.0665 | 1.0665 | 1.0665 | - |
| 16 Feb 2024 | 0.9664 | 1.0720 | 0.9644 | 1.0535 | 1.0535 | - |
| 15 Feb 2024 | 0.9788 | 0.9800 | 0.9530 | 0.9706 | 0.9706 | - |
| 14 Feb 2024 | 0.9616 | 0.9750 | 0.9464 | 0.9650 | 0.9650 | - |
| 13 Feb 2024 | 0.9756 | 0.9936 | 0.9390 | 0.9390 | 0.9390 | - |
| 12 Feb 2024 | 0.8802 | 1.0020 | 0.8678 | 0.9798 | 0.9798 | - |
| 09 Feb 2024 | 0.8448 | 0.8588 | 0.8440 | 0.8556 | 0.8556 | - |
| 08 Feb 2024 | 0.8512 | 0.8598 | 0.8408 | 0.8490 | 0.8490 | - |
| 07 Feb 2024 | 0.8634 | 0.8714 | 0.8500 | 0.8500 | 0.8500 | - |
| 06 Feb 2024 | 0.8420 | 0.8566 | 0.8420 | 0.8546 | 0.8546 | - |
| 05 Feb 2024 | 0.8628 | 0.8698 | 0.8238 | 0.8238 | 0.8238 | - |
| 02 Feb 2024 | 0.8560 | 0.8602 | 0.8420 | 0.8602 | 0.8602 | - |
| 01 Feb 2024 | 0.8676 | 0.8736 | 0.8500 | 0.8530 | 0.8530 | - |
| 31 Jan 2024 | 0.8706 | 0.8716 | 0.8582 | 0.8710 | 0.8710 | - |
| 30 Jan 2024 | 0.8424 | 0.8672 | 0.8424 | 0.8672 | 0.8672 | - |
| 29 Jan 2024 | 0.8572 | 0.8742 | 0.8570 | 0.8640 | 0.8640 | - |
| 26 Jan 2024 | 0.8550 | 0.8576 | 0.8486 | 0.8522 | 0.8522 | - |
| 25 Jan 2024 | 0.8418 | 0.8540 | 0.8418 | 0.8520 | 0.8520 | - |
| 24 Jan 2024 | 0.8564 | 0.8584 | 0.8454 | 0.8456 | 0.8456 | - |
| 23 Jan 2024 | 0.8524 | 0.8654 | 0.8444 | 0.8606 | 0.8606 | - |
| 22 Jan 2024 | 0.8478 | 0.8606 | 0.8478 | 0.8568 | 0.8568 | - |
| 19 Jan 2024 | 0.8450 | 0.8568 | 0.8402 | 0.8472 | 0.8472 | - |
| 18 Jan 2024 | 0.8618 | 0.8718 | 0.8394 | 0.8474 | 0.8474 | - |
| 17 Jan 2024 | 0.8722 | 0.8934 | 0.8646 | 0.8646 | 0.8646 | - |
| 16 Jan 2024 | 0.8702 | 0.8908 | 0.8674 | 0.8762 | 0.8762 | - |
| 15 Jan 2024 | 0.8694 | 0.8702 | 0.8688 | 0.8700 | 0.8700 | - |
| 12 Jan 2024 | 0.8832 | 0.8902 | 0.8812 | 0.8812 | 0.8812 | - |
| 11 Jan 2024 | 0.9198 | 0.9314 | 0.8864 | 0.8894 | 0.8894 | - |
| 10 Jan 2024 | 0.9236 | 0.9368 | 0.9168 | 0.9216 | 0.9216 | - |
| 09 Jan 2024 | 0.8744 | 0.9484 | 0.8738 | 0.9382 | 0.9382 | - |
| 08 Jan 2024 | 0.8538 | 0.8788 | 0.8538 | 0.8706 | 0.8706 | - |
| 05 Jan 2024 | 0.8828 | 0.8832 | 0.8582 | 0.8582 | 0.8582 | - |
| 04 Jan 2024 | 0.8668 | 0.8844 | 0.8608 | 0.8844 | 0.8844 | - |
| 03 Jan 2024 | 0.8756 | 0.8900 | 0.8732 | 0.8732 | 0.8732 | - |
| 02 Jan 2024 | 0.8730 | 0.9070 | 0.8730 | 0.8828 | 0.8828 | - |
| 29 Dec 2023 | 0.8292 | 0.8430 | 0.8292 | 0.8394 | 0.8394 | - |
| 28 Dec 2023 | 0.8530 | 0.8634 | 0.8378 | 0.8378 | 0.8378 | - |
| 27 Dec 2023 | 0.8536 | 0.8540 | 0.8440 | 0.8530 | 0.8530 | - |
| 22 Dec 2023 | 0.8340 | 0.8486 | 0.8318 | 0.8480 | 0.8480 | - |
| 21 Dec 2023 | 0.8586 | 0.8650 | 0.8272 | 0.8360 | 0.8360 | - |
| 20 Dec 2023 | 0.8848 | 0.8856 | 0.8540 | 0.8572 | 0.8572 | - |
| 19 Dec 2023 | 0.8694 | 0.8842 | 0.8686 | 0.8794 | 0.8794 | - |
| 18 Dec 2023 | 0.8886 | 0.8922 | 0.8740 | 0.8752 | 0.8752 | - |
| 15 Dec 2023 | 0.8834 | 0.9086 | 0.8834 | 0.8960 | 0.8960 | - |
| 14 Dec 2023 | 0.8786 | 0.9060 | 0.8780 | 0.8946 | 0.8946 | - |
| 13 Dec 2023 | 0.9028 | 0.9076 | 0.8896 | 0.9052 | 0.9052 | - |
| 12 Dec 2023 | 0.9162 | 0.9162 | 0.8996 | 0.8996 | 0.8996 | - |
| 11 Dec 2023 | 0.9038 | 0.9168 | 0.9038 | 0.9168 | 0.9168 | - |
| 08 Dec 2023 | 0.9020 | 0.9076 | 0.9002 | 0.9024 | 0.9024 | - |
| 07 Dec 2023 | 0.9014 | 0.9114 | 0.8984 | 0.8992 | 0.8992 | - |
| 06 Dec 2023 | 0.8906 | 0.9262 | 0.8906 | 0.9044 | 0.9044 | - |
| 05 Dec 2023 | 0.9034 | 0.9130 | 0.8868 | 0.8950 | 0.8950 | - |
| 04 Dec 2023 | 0.9286 | 0.9298 | 0.9060 | 0.9104 | 0.9104 | - |
| 01 Dec 2023 | 0.8926 | 0.9174 | 0.8912 | 0.9174 | 0.9174 | - |
| 30 Nov 2023 | 0.8694 | 0.8986 | 0.8694 | 0.8904 | 0.8904 | - |
| *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.