Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,264.95 +724.15 (+1.66%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Carmat (CXT.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 09:50PM CET
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 7.56 | 7.56 | 6.62 | 6.85 | 6.85 | 100 |
| 07 Dec 2023 | 7.91 | 8.26 | 7.54 | 7.54 | 7.54 | - |
| 06 Dec 2023 | 5.11 | 5.75 | 5.11 | 5.73 | 5.73 | - |
| 05 Dec 2023 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| 04 Dec 2023 | 3.63 | 3.90 | 3.63 | 3.88 | 3.88 | - |
| 01 Dec 2023 | 3.71 | 3.78 | 3.63 | 3.63 | 3.63 | - |
| 30 Nov 2023 | 3.59 | 3.86 | 3.59 | 3.65 | 3.65 | - |
| 29 Nov 2023 | 3.58 | 3.60 | 3.57 | 3.59 | 3.59 | - |
| 28 Nov 2023 | 3.70 | 3.74 | 3.57 | 3.58 | 3.58 | - |
| 27 Nov 2023 | 3.68 | 3.73 | 3.56 | 3.70 | 3.70 | - |
| 24 Nov 2023 | 3.98 | 3.98 | 3.68 | 3.68 | 3.68 | - |
| 23 Nov 2023 | 4.20 | 4.24 | 3.96 | 3.99 | 3.99 | - |
| 22 Nov 2023 | 4.30 | 4.41 | 4.19 | 4.20 | 4.20 | - |
| 21 Nov 2023 | 4.39 | 4.41 | 4.28 | 4.30 | 4.30 | - |
| 20 Nov 2023 | 4.41 | 4.47 | 4.38 | 4.39 | 4.39 | - |
| 17 Nov 2023 | 4.26 | 4.45 | 4.26 | 4.41 | 4.41 | - |
| 16 Nov 2023 | 4.45 | 4.45 | 4.26 | 4.28 | 4.28 | - |
| 15 Nov 2023 | 4.60 | 4.60 | 4.38 | 4.45 | 4.45 | - |
| 14 Nov 2023 | 4.32 | 4.59 | 4.22 | 4.59 | 4.59 | - |
| 13 Nov 2023 | 4.64 | 4.64 | 4.32 | 4.32 | 4.32 | - |
| 10 Nov 2023 | 4.85 | 4.85 | 4.62 | 4.67 | 4.67 | - |
| 09 Nov 2023 | 5.11 | 5.11 | 4.85 | 4.86 | 4.86 | - |
| 08 Nov 2023 | 5.00 | 5.23 | 5.00 | 5.10 | 5.10 | - |
| 07 Nov 2023 | 5.12 | 5.12 | 5.01 | 5.01 | 5.01 | - |
| 06 Nov 2023 | 5.55 | 5.55 | 5.02 | 5.13 | 5.13 | - |
| 03 Nov 2023 | 4.07 | 5.47 | 4.07 | 5.47 | 5.47 | - |
| 02 Nov 2023 | 4.11 | 4.24 | 4.01 | 4.08 | 4.08 | - |
| 01 Nov 2023 | 4.02 | 4.11 | 3.79 | 4.10 | 4.10 | - |
| 31 Oct 2023 | 3.39 | 4.13 | 3.39 | 4.01 | 4.01 | - |
| 30 Oct 2023 | 3.12 | 3.40 | 3.12 | 3.40 | 3.40 | - |
| 27 Oct 2023 | 3.06 | 3.11 | 3.02 | 3.08 | 3.08 | - |
| 26 Oct 2023 | 3.09 | 3.11 | 3.03 | 3.04 | 3.04 | - |
| 25 Oct 2023 | 3.17 | 3.17 | 3.04 | 3.11 | 3.11 | - |
| 24 Oct 2023 | 3.20 | 3.24 | 3.14 | 3.18 | 3.18 | - |
| 23 Oct 2023 | 3.13 | 3.37 | 3.13 | 3.18 | 3.18 | - |
| 20 Oct 2023 | 3.32 | 3.32 | 3.12 | 3.12 | 3.12 | - |
| 19 Oct 2023 | 3.42 | 3.42 | 3.29 | 3.33 | 3.33 | - |
| 18 Oct 2023 | 3.55 | 3.61 | 3.43 | 3.43 | 3.43 | - |
| 17 Oct 2023 | 3.65 | 3.66 | 3.54 | 3.56 | 3.56 | - |
| 16 Oct 2023 | 3.73 | 4.16 | 3.62 | 3.65 | 3.65 | - |
| 13 Oct 2023 | 4.04 | 4.05 | 3.58 | 3.58 | 3.58 | - |
| 12 Oct 2023 | 4.10 | 4.10 | 4.03 | 4.05 | 4.05 | - |
| 11 Oct 2023 | 4.05 | 4.20 | 4.05 | 4.07 | 4.07 | - |
| 10 Oct 2023 | 4.20 | 4.26 | 4.07 | 4.07 | 4.07 | - |
| 09 Oct 2023 | 4.26 | 4.30 | 4.12 | 4.18 | 4.18 | - |
| 06 Oct 2023 | 4.11 | 4.36 | 4.03 | 4.29 | 4.29 | - |
| 05 Oct 2023 | 4.59 | 4.59 | 4.05 | 4.11 | 4.11 | - |
| 04 Oct 2023 | 4.66 | 4.66 | 4.51 | 4.59 | 4.59 | - |
| 03 Oct 2023 | 4.76 | 4.76 | 4.66 | 4.70 | 4.70 | - |
| 02 Oct 2023 | 4.64 | 4.95 | 4.64 | 4.76 | 4.76 | - |
| 29 Sept 2023 | 4.24 | 4.64 | 4.24 | 4.63 | 4.63 | - |
| 28 Sept 2023 | 5.12 | 5.12 | 4.18 | 4.24 | 4.24 | - |
| 27 Sept 2023 | 5.15 | 5.62 | 5.09 | 5.12 | 5.12 | - |
| 26 Sept 2023 | 6.00 | 6.00 | 5.05 | 5.13 | 5.13 | - |
| 25 Sept 2023 | 7.42 | 7.75 | 7.37 | 7.40 | 7.40 | - |
| 22 Sept 2023 | 7.31 | 7.44 | 7.13 | 7.41 | 7.41 | - |
| 21 Sept 2023 | 7.04 | 7.45 | 7.04 | 7.29 | 7.29 | - |
| 20 Sept 2023 | 6.54 | 7.10 | 6.54 | 7.07 | 7.07 | - |
| 19 Sept 2023 | 6.48 | 6.54 | 6.48 | 6.54 | 6.54 | - |
| 18 Sept 2023 | 6.54 | 6.54 | 6.47 | 6.49 | 6.49 | - |
| 15 Sept 2023 | 6.61 | 6.61 | 6.54 | 6.54 | 6.54 | - |
| 14 Sept 2023 | 6.56 | 6.58 | 6.51 | 6.58 | 6.58 | - |
| 13 Sept 2023 | 6.61 | 6.64 | 6.53 | 6.53 | 6.53 | - |
| 12 Sept 2023 | 6.66 | 6.72 | 6.64 | 6.66 | 6.66 | - |
| 11 Sept 2023 | 6.75 | 6.75 | 6.65 | 6.66 | 6.66 | - |
| 08 Sept 2023 | 6.76 | 6.82 | 6.72 | 6.73 | 6.73 | - |
| 07 Sept 2023 | 6.80 | 6.80 | 6.71 | 6.75 | 6.75 | - |
| 06 Sept 2023 | 6.72 | 6.82 | 6.56 | 6.82 | 6.82 | - |
| 05 Sept 2023 | 6.83 | 6.86 | 6.70 | 6.73 | 6.73 | - |
| 04 Sept 2023 | 6.88 | 6.88 | 6.82 | 6.85 | 6.85 | - |
| 01 Sept 2023 | 6.95 | 6.95 | 6.84 | 6.85 | 6.85 | - |
| 31 Aug 2023 | 6.80 | 6.92 | 6.78 | 6.92 | 6.92 | - |
| 30 Aug 2023 | 6.92 | 6.92 | 6.77 | 6.78 | 6.78 | - |
| 29 Aug 2023 | 7.06 | 7.12 | 6.91 | 6.92 | 6.92 | - |
| 28 Aug 2023 | 7.20 | 7.32 | 7.01 | 7.02 | 7.02 | - |
| 25 Aug 2023 | 6.98 | 7.17 | 6.98 | 7.16 | 7.16 | - |
| 24 Aug 2023 | 7.10 | 7.10 | 6.96 | 6.96 | 6.96 | - |
| 23 Aug 2023 | 7.14 | 7.18 | 7.03 | 7.06 | 7.06 | - |
| 22 Aug 2023 | 7.06 | 7.16 | 7.03 | 7.10 | 7.10 | - |
| 21 Aug 2023 | 7.07 | 7.08 | 7.01 | 7.07 | 7.07 | - |
| 18 Aug 2023 | 7.16 | 7.16 | 6.96 | 7.07 | 7.07 | - |
| 17 Aug 2023 | 7.19 | 7.32 | 7.16 | 7.16 | 7.16 | - |
| 16 Aug 2023 | 7.28 | 7.33 | 7.21 | 7.21 | 7.21 | - |
| 15 Aug 2023 | 7.34 | 7.34 | 7.28 | 7.28 | 7.28 | - |
| 14 Aug 2023 | 7.31 | 7.35 | 7.29 | 7.31 | 7.31 | - |
| 11 Aug 2023 | 7.33 | 7.39 | 7.33 | 7.35 | 7.35 | - |
| 10 Aug 2023 | 7.37 | 7.41 | 7.32 | 7.34 | 7.34 | - |
| 09 Aug 2023 | 7.37 | 7.37 | 7.31 | 7.34 | 7.34 | - |
| 08 Aug 2023 | 7.31 | 7.35 | 7.30 | 7.35 | 7.35 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 7.34 | 7.40 | 7.29 | 7.29 | 7.29 | - |
| 03 Aug 2023 | 7.27 | 7.39 | 7.27 | 7.31 | 7.31 | - |
| 02 Aug 2023 | 7.22 | 7.28 | 7.22 | 7.27 | 7.27 | - |
| 01 Aug 2023 | 7.45 | 7.45 | 7.27 | 7.28 | 7.28 | - |
| 31 Jul 2023 | 7.52 | 7.54 | 7.43 | 7.45 | 7.45 | - |
| 28 Jul 2023 | 7.51 | 7.60 | 7.51 | 7.53 | 7.53 | - |
| 27 Jul 2023 | 7.55 | 7.58 | 7.45 | 7.45 | 7.45 | - |
| 26 Jul 2023 | 7.61 | 7.63 | 7.53 | 7.53 | 7.53 | - |
| 25 Jul 2023 | 7.57 | 7.67 | 7.55 | 7.63 | 7.63 | - |
| 24 Jul 2023 | 7.74 | 7.74 | 7.57 | 7.59 | 7.59 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.