Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,616.57 +393.73 (+0.59%) CMC Crypto 200
1,423.42 -5.14 (-0.36%)
DBS Group Holdings Ltd (DEVL.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:05PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 24.55 | 24.71 | 24.55 | 24.60 | 24.60 | - |
| 30 May 2024 | 24.26 | 24.42 | 24.26 | 24.42 | 24.42 | - |
| 29 May 2024 | 24.41 | 24.43 | 24.37 | 24.41 | 24.41 | - |
| 28 May 2024 | 24.43 | 24.44 | 24.40 | 24.41 | 24.41 | - |
| 27 May 2024 | 24.50 | 24.50 | 24.47 | 24.47 | 24.47 | - |
| 24 May 2024 | 24.48 | 24.51 | 24.47 | 24.49 | 24.49 | - |
| 23 May 2024 | 24.50 | 24.51 | 24.49 | 24.51 | 24.51 | - |
| 22 May 2024 | 24.40 | 24.58 | 24.39 | 24.39 | 24.39 | - |
| 21 May 2024 | 24.33 | 24.37 | 24.27 | 24.32 | 24.32 | - |
| 20 May 2024 | 24.44 | 24.53 | 24.40 | 24.53 | 24.53 | - |
| 17 May 2024 | 24.29 | 24.42 | 24.29 | 24.41 | 24.41 | - |
| 16 May 2024 | 24.37 | 24.37 | 24.29 | 24.29 | 24.29 | - |
| 15 May 2024 | 24.21 | 24.22 | 24.14 | 24.14 | 24.14 | - |
| 14 May 2024 | 24.19 | 24.26 | 24.19 | 24.23 | 24.23 | - |
| 13 May 2024 | 24.25 | 24.25 | 24.21 | 24.25 | 24.25 | - |
| 10 May 2024 | 24.38 | 24.38 | 24.13 | 24.13 | 24.13 | - |
| 09 May 2024 | 24.11 | 24.24 | 24.09 | 24.19 | 24.19 | - |
| 09 May 2024 | 0.54 Dividend | |||||
| 08 May 2024 | 24.63 | 24.63 | 24.60 | 24.61 | 24.07 | - |
| 07 May 2024 | 24.70 | 24.70 | 24.66 | 24.68 | 24.14 | - |
| 06 May 2024 | 24.53 | 24.63 | 24.53 | 24.63 | 24.09 | - |
| 03 May 2024 | 24.69 | 25.02 | 24.52 | 24.52 | 23.98 | - |
| 02 May 2024 | 24.31 | 24.48 | 24.29 | 24.46 | 23.92 | - |
| 30 Apr 2024 | 23.90 | 24.14 | 23.90 | 23.91 | 23.39 | - |
| 29 Apr 2024 | 23.81 | 23.88 | 23.81 | 23.86 | 23.34 | - |
| 26 Apr 2024 | 23.65 | 23.65 | 23.57 | 23.62 | 23.10 | - |
| 25 Apr 2024 | 23.50 | 23.64 | 23.50 | 23.61 | 23.09 | - |
| 24 Apr 2024 | 23.76 | 23.92 | 23.63 | 23.91 | 23.39 | - |
| 23 Apr 2024 | 23.68 | 23.82 | 23.68 | 23.68 | 23.16 | - |
| 22 Apr 2024 | 23.37 | 23.59 | 23.37 | 23.59 | 23.07 | - |
| 22 Apr 2024 | 11:10 Stock split | |||||
| 19 Apr 2024 | 22.80 | 22.82 | 22.80 | 22.82 | 22.32 | - |
| 18 Apr 2024 | 22.82 | 22.83 | 22.82 | 22.82 | 22.32 | - |
| 17 Apr 2024 | 22.57 | 22.59 | 22.53 | 22.54 | 22.04 | - |
| 16 Apr 2024 | 22.28 | 22.34 | 22.25 | 22.28 | 21.79 | - |
| 15 Apr 2024 | 22.34 | 22.83 | 22.33 | 22.83 | 22.33 | - |
| 12 Apr 2024 | 22.56 | 22.64 | 22.56 | 22.63 | 22.13 | - |
| 11 Apr 2024 | 22.51 | 22.55 | 22.45 | 22.55 | 22.05 | - |
| 10 Apr 2024 | 22.29 | 22.39 | 22.29 | 22.37 | 21.88 | - |
| 09 Apr 2024 | 22.28 | 22.28 | 22.24 | 22.27 | 21.78 | - |
| 08 Apr 2024 | 22.09 | 22.23 | 22.09 | 22.23 | 21.74 | - |
| 05 Apr 2024 | 22.12 | 22.12 | 22.05 | 22.08 | 21.60 | - |
| 05 Apr 2024 | 0.490909 Dividend | |||||
| 04 Apr 2024 | 22.59 | 22.59 | 22.56 | 22.58 | 21.61 | - |
| 03 Apr 2024 | 22.51 | 22.75 | 22.51 | 22.74 | 21.75 | - |
| 02 Apr 2024 | 22.61 | 22.66 | 22.60 | 22.61 | 21.63 | - |
| 28 Mar 2024 | 22.51 | 22.53 | 22.47 | 22.47 | 21.50 | - |
| 27 Mar 2024 | 22.71 | 22.84 | 22.71 | 22.82 | 21.83 | - |
| 26 Mar 2024 | 22.49 | 22.49 | 22.47 | 22.49 | 21.52 | - |
| 25 Mar 2024 | 22.16 | 22.22 | 22.13 | 22.13 | 21.17 | - |
| 22 Mar 2024 | 22.29 | 22.40 | 22.29 | 22.33 | 21.36 | - |
| 21 Mar 2024 | 22.15 | 22.22 | 22.15 | 22.22 | 21.26 | - |
| 20 Mar 2024 | 21.78 | 21.80 | 21.69 | 21.69 | 20.75 | - |
| 19 Mar 2024 | 21.78 | 21.85 | 21.78 | 21.82 | 20.88 | - |
| 18 Mar 2024 | 21.76 | 21.80 | 21.76 | 21.80 | 20.86 | - |
| 15 Mar 2024 | 21.65 | 21.65 | 21.64 | 21.64 | 20.70 | - |
| 14 Mar 2024 | 21.58 | 21.60 | 21.58 | 21.60 | 20.67 | - |
| 13 Mar 2024 | 21.22 | 21.22 | 21.15 | 21.15 | 20.23 | - |
| 12 Mar 2024 | 20.96 | 21.07 | 20.95 | 21.07 | 20.16 | - |
| 11 Mar 2024 | 20.98 | 21.02 | 20.98 | 21.00 | 20.09 | - |
| 08 Mar 2024 | 21.02 | 21.05 | 21.02 | 21.05 | 20.14 | - |
| 07 Mar 2024 | 21.05 | 21.36 | 21.04 | 21.04 | 20.13 | 478 |
| 06 Mar 2024 | 21.05 | 21.05 | 20.93 | 20.93 | 20.02 | - |
| 05 Mar 2024 | 20.78 | 20.82 | 20.78 | 20.82 | 19.92 | - |
| 04 Mar 2024 | 20.82 | 21.27 | 20.82 | 20.96 | 20.06 | - |
| 01 Mar 2024 | 21.09 | 21.09 | 20.93 | 20.95 | 20.04 | - |
| 29 Feb 2024 | 20.87 | 20.87 | 20.76 | 20.84 | 19.94 | - |
| 28 Feb 2024 | 20.85 | 20.87 | 20.84 | 20.84 | 19.94 | - |
| 27 Feb 2024 | 20.84 | 20.87 | 20.84 | 20.87 | 19.97 | - |
| 26 Feb 2024 | 20.87 | 20.89 | 20.85 | 20.87 | 19.97 | - |
| 23 Feb 2024 | 21.09 | 21.15 | 21.07 | 21.15 | 20.23 | - |
| 22 Feb 2024 | 21.16 | 21.20 | 21.15 | 21.18 | 20.27 | - |
| 21 Feb 2024 | 21.31 | 21.31 | 20.98 | 21.05 | 20.14 | - |
| 20 Feb 2024 | 21.40 | 21.40 | 21.36 | 21.38 | 20.46 | - |
| 19 Feb 2024 | 21.38 | 21.40 | 21.02 | 21.33 | 20.41 | - |
| 16 Feb 2024 | 21.31 | 21.31 | 21.22 | 21.22 | 20.30 | - |
| 15 Feb 2024 | 20.95 | 20.95 | 20.91 | 20.93 | 20.02 | - |
| 14 Feb 2024 | 20.51 | 20.51 | 20.45 | 20.45 | 19.57 | - |
| 13 Feb 2024 | 20.36 | 20.42 | 20.36 | 20.42 | 19.54 | - |
| 12 Feb 2024 | 20.45 | 20.76 | 20.45 | 20.67 | 19.78 | - |
| 09 Feb 2024 | 20.38 | 20.42 | 20.38 | 20.42 | 19.54 | - |
| 08 Feb 2024 | 20.40 | 20.42 | 20.35 | 20.35 | 19.47 | - |
| 07 Feb 2024 | 20.44 | 20.44 | 20.38 | 20.38 | 19.50 | - |
| 06 Feb 2024 | 20.02 | 20.18 | 19.91 | 20.18 | 19.31 | - |
| 05 Feb 2024 | 20.11 | 20.18 | 20.04 | 20.11 | 19.24 | - |
| 02 Feb 2024 | 20.16 | 20.35 | 20.16 | 20.35 | 19.47 | - |
| 01 Feb 2024 | 19.96 | 20.13 | 19.95 | 20.04 | 19.17 | - |
| 31 Jan 2024 | 19.96 | 19.98 | 19.93 | 19.98 | 19.12 | - |
| 30 Jan 2024 | 19.95 | 19.95 | 19.91 | 19.93 | 19.07 | - |
| 29 Jan 2024 | 19.98 | 20.00 | 19.96 | 19.98 | 19.12 | - |
| 26 Jan 2024 | 20.09 | 20.09 | 20.02 | 20.04 | 19.17 | - |
| 25 Jan 2024 | 19.91 | 20.04 | 19.87 | 19.96 | 19.10 | - |
| 24 Jan 2024 | 19.85 | 19.95 | 19.78 | 19.85 | 19.00 | - |
| 23 Jan 2024 | 19.80 | 19.89 | 19.80 | 19.87 | 19.01 | - |
| 22 Jan 2024 | 19.84 | 19.85 | 19.84 | 19.84 | 18.98 | - |
| 19 Jan 2024 | 19.96 | 20.05 | 19.95 | 20.04 | 19.17 | - |
| 18 Jan 2024 | 19.76 | 19.85 | 19.75 | 19.85 | 19.00 | - |
| 17 Jan 2024 | 19.82 | 19.84 | 19.78 | 19.78 | 18.93 | - |
| 16 Jan 2024 | 20.13 | 20.44 | 20.09 | 20.11 | 19.24 | 550 |
| 15 Jan 2024 | 20.35 | 20.35 | 20.33 | 20.33 | 19.45 | - |
| *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.