Singapore markets close in 3 hours 5 minutes
Straits Times Index
3,332.94 -10.41 (-0.31%) Nikkei
39,500.99 +159.45 (+0.41%) Hang Seng
17,813.39 +96.92 (+0.55%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,536.84 +661.93 (+1.09%) CMC Crypto 200
1,282.19 +16.05 (+1.27%)
Duro Felguera SA (DF5B.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.5690 | 0.5880 | 0.5620 | 0.5880 | 0.5880 | - |
| 26 Jun 2024 | 0.5640 | 0.5690 | 0.5610 | 0.5690 | 0.5690 | - |
| 25 Jun 2024 | 0.5740 | 0.5770 | 0.5640 | 0.5640 | 0.5640 | - |
| 24 Jun 2024 | 0.5560 | 0.5740 | 0.5560 | 0.5740 | 0.5740 | - |
| 21 Jun 2024 | 0.5500 | 0.5560 | 0.5500 | 0.5560 | 0.5560 | - |
| 20 Jun 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | - |
| 19 Jun 2024 | 0.5530 | 0.5570 | 0.5500 | 0.5550 | 0.5550 | - |
| 18 Jun 2024 | 0.5640 | 0.5680 | 0.5530 | 0.5530 | 0.5530 | - |
| 17 Jun 2024 | 0.5500 | 0.5670 | 0.5500 | 0.5640 | 0.5640 | - |
| 14 Jun 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | - |
| 13 Jun 2024 | 0.5610 | 0.5770 | 0.5600 | 0.5600 | 0.5600 | - |
| 12 Jun 2024 | 0.5640 | 0.5670 | 0.5570 | 0.5610 | 0.5610 | - |
| 11 Jun 2024 | 0.5600 | 0.5660 | 0.5580 | 0.5640 | 0.5640 | - |
| 10 Jun 2024 | 0.5680 | 0.5680 | 0.5470 | 0.5600 | 0.5600 | - |
| 07 Jun 2024 | 0.5710 | 0.5750 | 0.5640 | 0.5680 | 0.5680 | - |
| 06 Jun 2024 | 0.4810 | 0.5820 | 0.4810 | 0.5710 | 0.5710 | - |
| 05 Jun 2024 | 0.5760 | 0.5810 | 0.5720 | 0.5810 | 0.5810 | - |
| 04 Jun 2024 | 0.5870 | 0.5870 | 0.5760 | 0.5760 | 0.5760 | - |
| 03 Jun 2024 | 0.5950 | 0.5950 | 0.5860 | 0.5870 | 0.5870 | - |
| 31 May 2024 | 0.6080 | 0.6080 | 0.5860 | 0.5950 | 0.5950 | - |
| 30 May 2024 | 0.6100 | 0.6100 | 0.5970 | 0.6030 | 0.6030 | - |
| 29 May 2024 | 0.6100 | 0.6160 | 0.5940 | 0.6100 | 0.6100 | - |
| 28 May 2024 | 0.6100 | 0.6140 | 0.5950 | 0.6100 | 0.6100 | - |
| 27 May 2024 | 0.5950 | 0.6100 | 0.5910 | 0.6100 | 0.6100 | - |
| 24 May 2024 | 0.6000 | 0.6000 | 0.5940 | 0.5950 | 0.5950 | - |
| 23 May 2024 | 0.5950 | 0.6010 | 0.5920 | 0.6000 | 0.6000 | - |
| 22 May 2024 | 0.5920 | 0.5990 | 0.5910 | 0.5950 | 0.5950 | - |
| 21 May 2024 | 0.6000 | 0.6080 | 0.5910 | 0.5920 | 0.5920 | - |
| 20 May 2024 | 0.6040 | 0.6140 | 0.6000 | 0.6050 | 0.6050 | - |
| 17 May 2024 | 0.6200 | 0.6210 | 0.6030 | 0.6040 | 0.6040 | - |
| 16 May 2024 | 0.5800 | 0.6200 | 0.5790 | 0.6200 | 0.6200 | - |
| 15 May 2024 | 0.5830 | 0.5830 | 0.5790 | 0.5800 | 0.5800 | - |
| 14 May 2024 | 0.5720 | 0.5830 | 0.5720 | 0.5830 | 0.5830 | - |
| 13 May 2024 | 0.5730 | 0.5750 | 0.5640 | 0.5720 | 0.5720 | - |
| 10 May 2024 | 0.5770 | 0.5810 | 0.5720 | 0.5730 | 0.5730 | - |
| 09 May 2024 | 0.5770 | 0.5820 | 0.5750 | 0.5770 | 0.5770 | - |
| 08 May 2024 | 0.5850 | 0.5850 | 0.5710 | 0.5770 | 0.5770 | - |
| 07 May 2024 | 0.5800 | 0.5860 | 0.5730 | 0.5850 | 0.5850 | - |
| 06 May 2024 | 0.5980 | 0.5980 | 0.5740 | 0.5800 | 0.5800 | - |
| 03 May 2024 | 0.5460 | 0.6130 | 0.5460 | 0.5980 | 0.5980 | - |
| 02 May 2024 | 0.5430 | 0.5490 | 0.5430 | 0.5460 | 0.5460 | - |
| 30 Apr 2024 | 0.5420 | 0.5480 | 0.5420 | 0.5430 | 0.5430 | - |
| 29 Apr 2024 | 0.5420 | 0.5490 | 0.5420 | 0.5420 | 0.5420 | - |
| 26 Apr 2024 | 0.5450 | 0.5520 | 0.5420 | 0.5420 | 0.5420 | - |
| 25 Apr 2024 | 0.5510 | 0.5520 | 0.5440 | 0.5450 | 0.5450 | - |
| 24 Apr 2024 | 0.5490 | 0.5550 | 0.5470 | 0.5510 | 0.5510 | - |
| 23 Apr 2024 | 0.5450 | 0.5490 | 0.5440 | 0.5490 | 0.5490 | - |
| 22 Apr 2024 | 0.5520 | 0.5530 | 0.5430 | 0.5450 | 0.5450 | - |
| 19 Apr 2024 | 0.5600 | 0.5600 | 0.5480 | 0.5520 | 0.5520 | - |
| 18 Apr 2024 | 0.5600 | 0.5630 | 0.5600 | 0.5600 | 0.5600 | - |
| 17 Apr 2024 | 0.5690 | 0.5690 | 0.5600 | 0.5600 | 0.5600 | - |
| 16 Apr 2024 | 0.5710 | 0.5710 | 0.5570 | 0.5690 | 0.5690 | - |
| 15 Apr 2024 | 0.5810 | 0.5810 | 0.5710 | 0.5710 | 0.5710 | - |
| 12 Apr 2024 | 0.6140 | 0.6220 | 0.5810 | 0.5810 | 0.5810 | - |
| 11 Apr 2024 | 0.6180 | 0.6220 | 0.6030 | 0.6140 | 0.6140 | - |
| 10 Apr 2024 | 0.6240 | 0.6240 | 0.6110 | 0.6180 | 0.6180 | - |
| 09 Apr 2024 | 0.6260 | 0.6260 | 0.6030 | 0.6240 | 0.6240 | - |
| 08 Apr 2024 | 0.6200 | 0.6270 | 0.5930 | 0.6260 | 0.6260 | - |
| 05 Apr 2024 | 0.6090 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | - |
| 04 Apr 2024 | 0.5800 | 0.6140 | 0.5800 | 0.6090 | 0.6090 | - |
| 03 Apr 2024 | 0.5590 | 0.5860 | 0.5530 | 0.5800 | 0.5800 | - |
| 02 Apr 2024 | 0.5690 | 0.5690 | 0.5480 | 0.5590 | 0.5590 | - |
| 28 Mar 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5690 | 0.5690 | - |
| 27 Mar 2024 | 0.5390 | 0.5500 | 0.5350 | 0.5500 | 0.5500 | - |
| 26 Mar 2024 | 0.5300 | 0.5390 | 0.5300 | 0.5390 | 0.5390 | - |
| 25 Mar 2024 | 0.5430 | 0.5430 | 0.5300 | 0.5300 | 0.5300 | - |
| 22 Mar 2024 | 0.5510 | 0.5610 | 0.5430 | 0.5430 | 0.5430 | - |
| 21 Mar 2024 | 0.5540 | 0.5600 | 0.5500 | 0.5510 | 0.5510 | - |
| 20 Mar 2024 | 0.5650 | 0.5690 | 0.5540 | 0.5540 | 0.5540 | - |
| 19 Mar 2024 | 0.5530 | 0.5650 | 0.5530 | 0.5650 | 0.5650 | - |
| 18 Mar 2024 | 0.5660 | 0.5660 | 0.5530 | 0.5530 | 0.5530 | - |
| 15 Mar 2024 | 0.5740 | 0.5740 | 0.5560 | 0.5660 | 0.5660 | - |
| 14 Mar 2024 | 0.5860 | 0.5860 | 0.5710 | 0.5740 | 0.5740 | - |
| 13 Mar 2024 | 0.5900 | 0.5900 | 0.5770 | 0.5860 | 0.5860 | - |
| 12 Mar 2024 | 0.5970 | 0.5970 | 0.5800 | 0.5900 | 0.5900 | - |
| 11 Mar 2024 | 0.5990 | 0.5990 | 0.5900 | 0.5970 | 0.5970 | - |
| 08 Mar 2024 | 0.5800 | 0.5990 | 0.5800 | 0.5990 | 0.5990 | - |
| 07 Mar 2024 | 0.5780 | 0.5800 | 0.5660 | 0.5800 | 0.5800 | - |
| 06 Mar 2024 | 0.6010 | 0.6040 | 0.5750 | 0.5780 | 0.5780 | - |
| 05 Mar 2024 | 0.6090 | 0.6090 | 0.6000 | 0.6010 | 0.6010 | - |
| 04 Mar 2024 | 0.6110 | 0.6150 | 0.6050 | 0.6090 | 0.6090 | - |
| 01 Mar 2024 | 0.6200 | 0.6230 | 0.6110 | 0.6110 | 0.6110 | - |
| 29 Feb 2024 | 0.6380 | 0.6380 | 0.6150 | 0.6200 | 0.6200 | - |
| 28 Feb 2024 | 0.6330 | 0.6390 | 0.6330 | 0.6380 | 0.6380 | - |
| 27 Feb 2024 | 0.6270 | 0.6410 | 0.6270 | 0.6330 | 0.6330 | - |
| 26 Feb 2024 | 0.6220 | 0.6430 | 0.6190 | 0.6270 | 0.6270 | - |
| 23 Feb 2024 | 0.6370 | 0.6470 | 0.6150 | 0.6220 | 0.6220 | - |
| 22 Feb 2024 | 0.6400 | 0.6440 | 0.6340 | 0.6370 | 0.6370 | - |
| 21 Feb 2024 | 0.6470 | 0.6470 | 0.6350 | 0.6400 | 0.6400 | - |
| 20 Feb 2024 | 0.6440 | 0.6470 | 0.6350 | 0.6470 | 0.6470 | - |
| 19 Feb 2024 | 0.6450 | 0.6450 | 0.6400 | 0.6440 | 0.6440 | - |
| 16 Feb 2024 | 0.6440 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | - |
| 15 Feb 2024 | 0.6400 | 0.6530 | 0.6400 | 0.6440 | 0.6440 | - |
| 14 Feb 2024 | 0.6310 | 0.6400 | 0.6310 | 0.6400 | 0.6400 | - |
| 13 Feb 2024 | 0.6310 | 0.6350 | 0.6310 | 0.6310 | 0.6310 | - |
| 12 Feb 2024 | 0.6320 | 0.6390 | 0.6290 | 0.6310 | 0.6310 | - |
| 09 Feb 2024 | 0.6500 | 0.6500 | 0.6320 | 0.6320 | 0.6320 | - |
| 08 Feb 2024 | 0.6570 | 0.6600 | 0.6470 | 0.6500 | 0.6500 | - |
| 07 Feb 2024 | 0.6540 | 0.6570 | 0.6530 | 0.6570 | 0.6570 | - |
| 06 Feb 2024 | 0.6450 | 0.6540 | 0.6440 | 0.6540 | 0.6540 | - |
| *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.