Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,260.50 +148.30 (+0.22%) CMC Crypto 200
1,376.53 -41.35 (-2.92%)
DexCom Inc (DC4.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
| 13 Jun 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
| 12 Jun 2024 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | - |
| 11 Jun 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
| 10 Jun 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| 07 Jun 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
| 06 Jun 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
| 05 Jun 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
| 04 Jun 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
| 03 Jun 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | - |
| 31 May 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
| 30 May 2024 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | - |
| 29 May 2024 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | - |
| 28 May 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.58 | - |
| 27 May 2024 | 116.86 | 116.86 | 116.86 | 116.86 | 116.86 | - |
| 24 May 2024 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | - |
| 23 May 2024 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | - |
| 22 May 2024 | 120.14 | 120.14 | 120.14 | 120.14 | 120.14 | - |
| 21 May 2024 | 119.94 | 119.94 | 119.94 | 119.94 | 119.94 | - |
| 20 May 2024 | 120.48 | 120.48 | 120.48 | 120.48 | 120.48 | - |
| 17 May 2024 | 121.16 | 121.16 | 120.82 | 120.82 | 120.82 | 30 |
| 16 May 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
| 15 May 2024 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | - |
| 14 May 2024 | 115.34 | 115.34 | 115.34 | 115.34 | 115.34 | - |
| 13 May 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | - |
| 10 May 2024 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | - |
| 09 May 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
| 08 May 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | - |
| 07 May 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 06 May 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
| 03 May 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 02 May 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 30 Apr 2024 | 117.14 | 117.14 | 117.14 | 117.14 | 117.14 | - |
| 29 Apr 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
| 26 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 25 Apr 2024 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | - |
| 24 Apr 2024 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | - |
| 23 Apr 2024 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | - |
| 22 Apr 2024 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | - |
| 19 Apr 2024 | 124.64 | 124.64 | 124.64 | 124.64 | 124.64 | - |
| 18 Apr 2024 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | - |
| 17 Apr 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
| 16 Apr 2024 | 126.08 | 126.08 | 126.08 | 126.08 | 126.08 | - |
| 15 Apr 2024 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | - |
| 12 Apr 2024 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | - |
| 11 Apr 2024 | 130.22 | 130.22 | 130.22 | 130.22 | 130.22 | - |
| 10 Apr 2024 | 129.04 | 130.08 | 129.04 | 130.08 | 130.08 | 22 |
| 09 Apr 2024 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | - |
| 08 Apr 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
| 05 Apr 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
| 04 Apr 2024 | 127.66 | 127.66 | 127.66 | 127.66 | 127.66 | - |
| 03 Apr 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | - |
| 02 Apr 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 28 Mar 2024 | 128.54 | 128.54 | 128.54 | 128.54 | 128.54 | - |
| 27 Mar 2024 | 129.26 | 129.26 | 129.26 | 129.26 | 129.26 | - |
| 26 Mar 2024 | 129.18 | 129.18 | 129.18 | 129.18 | 129.18 | - |
| 25 Mar 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
| 22 Mar 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
| 21 Mar 2024 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | - |
| 20 Mar 2024 | 123.08 | 123.08 | 123.08 | 123.08 | 123.08 | - |
| 19 Mar 2024 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | - |
| 18 Mar 2024 | 120.14 | 121.28 | 120.14 | 121.28 | 121.28 | 100 |
| 15 Mar 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
| 14 Mar 2024 | 120.34 | 122.00 | 120.34 | 122.00 | 122.00 | 500 |
| 13 Mar 2024 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | - |
| 12 Mar 2024 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | - |
| 11 Mar 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
| 08 Mar 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
| 07 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 06 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 05 Mar 2024 | 111.78 | 111.78 | 111.78 | 111.78 | 111.78 | - |
| 04 Mar 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
| 01 Mar 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 29 Feb 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | - |
| 28 Feb 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
| 27 Feb 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
| 26 Feb 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
| 23 Feb 2024 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - |
| 22 Feb 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
| 21 Feb 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
| 20 Feb 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 19 Feb 2024 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | - |
| 16 Feb 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 15 Feb 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
| 14 Feb 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | - |
| 13 Feb 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - |
| 12 Feb 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | - |
| 09 Feb 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | - |
| 08 Feb 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
| 07 Feb 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | - |
| 06 Feb 2024 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | - |
| 05 Feb 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
| 02 Feb 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
| 01 Feb 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| 31 Jan 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | - |
| 30 Jan 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - |
| 29 Jan 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
| 26 Jan 2024 | 115.54 | 115.54 | 115.54 | 115.54 | 115.54 | - |
| 25 Jan 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | - |
| 24 Jan 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| *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.