Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,512.54 -1,532.25 (-2.64%) CMC Crypto 200
1,174.08 -34.62 (-2.86%)
Dongfang Electric Corp Ltd (DEU.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 6,200 |
| 04 Jul 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 03 Jul 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 03 Jul 2024 | 0.521119 Dividend | |||||
| 02 Jul 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 0.8689 | - |
| 01 Jul 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.8939 | - |
| 28 Jun 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 0.8876 | - |
| 27 Jun 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.8751 | - |
| 26 Jun 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 0.8876 | - |
| 25 Jun 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 0.9001 | - |
| 24 Jun 2024 | 1.5700 | 1.5700 | 1.4800 | 1.4800 | 0.9251 | 6,200 |
| 21 Jun 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 0.9689 | - |
| 20 Jun 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 0.9751 | - |
| 19 Jun 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 0.9751 | - |
| 18 Jun 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 0.9564 | - |
| 17 Jun 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 0.9626 | - |
| 14 Jun 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 0.9501 | - |
| 13 Jun 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.9376 | - |
| 12 Jun 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 0.9314 | - |
| 11 Jun 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 0.9751 | - |
| 10 Jun 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 0.9751 | - |
| 07 Jun 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 0.9501 | - |
| 06 Jun 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 0.9314 | - |
| 05 Jun 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 0.9876 | - |
| 04 Jun 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 0.9439 | - |
| 03 Jun 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 0.9251 | - |
| 31 May 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 0.9501 | - |
| 30 May 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 0.9501 | - |
| 29 May 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 0.9814 | - |
| 28 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 0.9564 | - |
| 27 May 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 0.8814 | - |
| 24 May 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 0.8501 | - |
| 23 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 0.8626 | - |
| 22 May 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.8751 | - |
| 21 May 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 0.9126 | - |
| 20 May 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.8939 | - |
| 17 May 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 0.8814 | - |
| 16 May 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.8939 | - |
| 15 May 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.8939 | - |
| 14 May 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 0.9189 | - |
| 13 May 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 0.9001 | - |
| 10 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 0.8689 | - |
| 09 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.8126 | - |
| 08 May 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.8064 | - |
| 07 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 0.8189 | - |
| 06 May 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.7814 | - |
| 03 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.7876 | - |
| 02 May 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 0.7939 | - |
| 30 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 0.7939 | - |
| 29 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.8001 | - |
| 26 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.8001 | - |
| 25 Apr 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.8064 | - |
| 24 Apr 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.8064 | - |
| 23 Apr 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.8064 | - |
| 22 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.8126 | - |
| 19 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 0.8251 | - |
| 18 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.8001 | - |
| 17 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.7439 | - |
| 16 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.7439 | - |
| 15 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.7376 | - |
| 12 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.7251 | - |
| 11 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.6626 | - |
| 10 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.6376 | - |
| 09 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.6188 | - |
| 08 Apr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.6063 | - |
| 05 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.6313 | - |
| 04 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.6251 | - |
| 03 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.6251 | - |
| 02 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.6095 | - |
| 28 Mar 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.5970 | - |
| 27 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.6313 | - |
| 26 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.6501 | - |
| 25 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.6501 | - |
| 22 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.6438 | - |
| 21 Mar 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.6157 | - |
| 20 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.6251 | - |
| 19 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.6438 | - |
| 18 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.6251 | - |
| 15 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.6313 | - |
| 14 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.6438 | - |
| 13 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.6501 | - |
| 12 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.6501 | - |
| 11 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.6313 | - |
| 08 Mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.6220 | - |
| 07 Mar 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.6157 | - |
| 06 Mar 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.6157 | - |
| 05 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.6501 | - |
| 04 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.6376 | - |
| 01 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.6438 | - |
| 29 Feb 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.6063 | - |
| 28 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.6313 | - |
| 27 Feb 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.6220 | - |
| 26 Feb 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.5970 | - |
| 23 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.6126 | - |
| 22 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.5751 | - |
| 21 Feb 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.5688 | - |
| 20 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.5501 | - |
| 19 Feb 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.5345 | - |
| 16 Feb 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.5126 | - |
| 15 Feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.5157 | - |
| *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.