Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,930.31 +400.80 (+0.66%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Credito Emiliano (EAO.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 10.08 | 10.26 | 10.06 | 10.26 | 10.26 | - |
| 09 May 2024 | 10.16 | 10.22 | 10.04 | 10.08 | 10.08 | - |
| 08 May 2024 | 10.14 | 10.20 | 10.08 | 10.18 | 10.18 | - |
| 07 May 2024 | 9.95 | 10.16 | 9.92 | 10.14 | 10.14 | - |
| 06 May 2024 | 9.90 | 9.95 | 9.85 | 9.95 | 9.95 | - |
| 03 May 2024 | 10.00 | 10.00 | 9.83 | 9.90 | 9.90 | - |
| 02 May 2024 | 9.91 | 10.02 | 9.90 | 10.00 | 10.00 | - |
| 30 Apr 2024 | 9.88 | 9.96 | 9.88 | 9.91 | 9.91 | - |
| 29 Apr 2024 | 9.76 | 9.88 | 9.76 | 9.88 | 9.88 | - |
| 26 Apr 2024 | 9.63 | 9.75 | 9.61 | 9.74 | 9.74 | - |
| 25 Apr 2024 | 9.56 | 9.61 | 9.53 | 9.57 | 9.57 | - |
| 24 Apr 2024 | 9.65 | 9.65 | 9.54 | 9.58 | 9.58 | - |
| 23 Apr 2024 | 9.50 | 9.63 | 9.50 | 9.63 | 9.63 | - |
| 22 Apr 2024 | 9.35 | 9.51 | 9.35 | 9.51 | 9.51 | - |
| 19 Apr 2024 | 9.22 | 9.33 | 9.20 | 9.29 | 9.29 | - |
| 18 Apr 2024 | 9.20 | 9.30 | 9.18 | 9.26 | 9.26 | - |
| 17 Apr 2024 | 9.05 | 9.20 | 9.05 | 9.17 | 9.17 | - |
| 16 Apr 2024 | 9.32 | 9.32 | 9.07 | 9.09 | 9.09 | - |
| 15 Apr 2024 | 9.29 | 9.35 | 9.26 | 9.30 | 9.30 | - |
| 12 Apr 2024 | 9.34 | 9.36 | 9.23 | 9.25 | 9.25 | - |
| 11 Apr 2024 | 9.45 | 9.45 | 9.23 | 9.25 | 9.25 | - |
| 10 Apr 2024 | 9.43 | 9.48 | 9.32 | 9.46 | 9.46 | - |
| 09 Apr 2024 | 9.44 | 9.44 | 9.35 | 9.39 | 9.39 | - |
| 08 Apr 2024 | 9.42 | 9.45 | 9.36 | 9.44 | 9.44 | - |
| 05 Apr 2024 | 9.32 | 9.43 | 9.20 | 9.42 | 9.42 | - |
| 04 Apr 2024 | 9.41 | 9.46 | 9.33 | 9.33 | 9.33 | - |
| 03 Apr 2024 | 9.34 | 9.43 | 9.34 | 9.41 | 9.41 | - |
| 02 Apr 2024 | 9.29 | 9.38 | 9.29 | 9.35 | 9.35 | - |
| 28 Mar 2024 | 9.37 | 9.37 | 9.28 | 9.29 | 9.29 | - |
| 27 Mar 2024 | 9.39 | 9.42 | 9.31 | 9.37 | 9.37 | - |
| 26 Mar 2024 | 9.39 | 9.42 | 9.37 | 9.41 | 9.41 | - |
| 25 Mar 2024 | 9.34 | 9.40 | 9.31 | 9.39 | 9.39 | - |
| 22 Mar 2024 | 9.35 | 9.39 | 9.32 | 9.34 | 9.34 | - |
| 21 Mar 2024 | 9.39 | 9.39 | 9.27 | 9.36 | 9.36 | - |
| 20 Mar 2024 | 9.35 | 9.36 | 9.23 | 9.36 | 9.36 | - |
| 19 Mar 2024 | 9.23 | 9.38 | 9.23 | 9.35 | 9.35 | - |
| 18 Mar 2024 | 9.15 | 9.31 | 9.15 | 9.25 | 9.25 | - |
| 15 Mar 2024 | 8.83 | 9.19 | 8.83 | 9.14 | 9.14 | - |
| 14 Mar 2024 | 8.91 | 8.91 | 8.81 | 8.82 | 8.82 | - |
| 13 Mar 2024 | 8.91 | 8.95 | 8.89 | 8.90 | 8.90 | - |
| 12 Mar 2024 | 8.89 | 8.94 | 8.83 | 8.92 | 8.92 | - |
| 11 Mar 2024 | 8.94 | 8.94 | 8.81 | 8.86 | 8.86 | - |
| 08 Mar 2024 | 9.09 | 9.09 | 8.95 | 8.96 | 8.96 | - |
| 07 Mar 2024 | 9.02 | 9.14 | 9.00 | 9.09 | 9.09 | - |
| 06 Mar 2024 | 9.05 | 9.08 | 9.01 | 9.04 | 9.04 | - |
| 05 Mar 2024 | 8.97 | 9.06 | 8.97 | 9.03 | 9.03 | - |
| 04 Mar 2024 | 8.88 | 9.04 | 8.88 | 9.00 | 9.00 | - |
| 01 Mar 2024 | 8.88 | 8.95 | 8.87 | 8.89 | 8.89 | - |
| 29 Feb 2024 | 8.91 | 9.02 | 8.83 | 8.86 | 8.86 | - |
| 28 Feb 2024 | 8.97 | 8.99 | 8.90 | 8.90 | 8.90 | - |
| 27 Feb 2024 | 9.05 | 9.05 | 8.94 | 8.98 | 8.98 | - |
| 26 Feb 2024 | 8.91 | 9.13 | 8.91 | 9.07 | 9.07 | - |
| 23 Feb 2024 | 8.87 | 8.93 | 8.83 | 8.93 | 8.93 | - |
| 22 Feb 2024 | 8.61 | 8.87 | 8.61 | 8.87 | 8.87 | - |
| 21 Feb 2024 | 8.58 | 8.67 | 8.54 | 8.64 | 8.64 | - |
| 20 Feb 2024 | 8.63 | 8.66 | 8.56 | 8.57 | 8.57 | - |
| 19 Feb 2024 | 8.70 | 8.71 | 8.64 | 8.64 | 8.64 | - |
| 16 Feb 2024 | 8.73 | 8.75 | 8.69 | 8.69 | 8.69 | - |
| 15 Feb 2024 | 8.99 | 8.99 | 8.70 | 8.73 | 8.73 | - |
| 14 Feb 2024 | 8.91 | 8.97 | 8.87 | 8.97 | 8.97 | - |
| 13 Feb 2024 | 9.01 | 9.11 | 8.88 | 8.89 | 8.89 | - |
| 12 Feb 2024 | 8.71 | 9.04 | 8.71 | 9.02 | 9.02 | - |
| 09 Feb 2024 | 8.52 | 8.75 | 8.52 | 8.72 | 8.72 | - |
| 08 Feb 2024 | 8.56 | 8.60 | 8.46 | 8.52 | 8.52 | - |
| 07 Feb 2024 | 8.64 | 8.65 | 8.52 | 8.56 | 8.56 | - |
| 06 Feb 2024 | 8.65 | 8.74 | 8.61 | 8.63 | 8.63 | - |
| 05 Feb 2024 | 8.35 | 8.64 | 8.35 | 8.61 | 8.61 | - |
| 02 Feb 2024 | 8.37 | 8.37 | 8.27 | 8.36 | 8.36 | - |
| 01 Feb 2024 | 8.37 | 8.44 | 8.30 | 8.36 | 8.36 | - |
| 31 Jan 2024 | 8.43 | 8.51 | 8.40 | 8.41 | 8.41 | - |
| 30 Jan 2024 | 8.40 | 8.48 | 8.39 | 8.44 | 8.44 | - |
| 29 Jan 2024 | 8.62 | 8.62 | 8.35 | 8.41 | 8.41 | - |
| 26 Jan 2024 | 8.58 | 8.66 | 8.58 | 8.64 | 8.64 | - |
| 25 Jan 2024 | 8.56 | 8.60 | 8.52 | 8.60 | 8.60 | - |
| 24 Jan 2024 | 8.52 | 8.58 | 8.49 | 8.57 | 8.57 | - |
| 23 Jan 2024 | 8.44 | 8.49 | 8.43 | 8.47 | 8.47 | - |
| 22 Jan 2024 | 8.41 | 8.44 | 8.39 | 8.42 | 8.42 | - |
| 19 Jan 2024 | 8.32 | 8.43 | 8.32 | 8.40 | 8.40 | - |
| 18 Jan 2024 | 8.27 | 8.35 | 8.24 | 8.31 | 8.31 | - |
| 17 Jan 2024 | 8.14 | 8.26 | 8.14 | 8.26 | 8.26 | - |
| 16 Jan 2024 | 8.22 | 8.22 | 8.14 | 8.19 | 8.19 | - |
| 15 Jan 2024 | 8.29 | 8.29 | 8.19 | 8.26 | 8.26 | - |
| 12 Jan 2024 | 8.31 | 8.31 | 8.25 | 8.27 | 8.27 | - |
| 11 Jan 2024 | 8.38 | 8.38 | 8.24 | 8.30 | 8.30 | - |
| 10 Jan 2024 | 8.27 | 8.34 | 8.26 | 8.34 | 8.34 | - |
| 09 Jan 2024 | 8.44 | 8.44 | 8.27 | 8.29 | 8.29 | - |
| 08 Jan 2024 | 8.37 | 8.44 | 8.32 | 8.44 | 8.44 | - |
| 05 Jan 2024 | 8.22 | 8.38 | 8.22 | 8.38 | 8.38 | - |
| 04 Jan 2024 | 8.14 | 8.27 | 8.12 | 8.25 | 8.25 | - |
| 03 Jan 2024 | 8.14 | 8.17 | 8.06 | 8.13 | 8.13 | - |
| 02 Jan 2024 | 8.04 | 8.17 | 8.04 | 8.15 | 8.15 | - |
| 29 Dec 2023 | 8.02 | 8.05 | 8.00 | 8.01 | 8.01 | - |
| 28 Dec 2023 | 8.11 | 8.11 | 7.99 | 8.02 | 8.02 | - |
| 27 Dec 2023 | 8.03 | 8.09 | 8.00 | 8.09 | 8.09 | - |
| 22 Dec 2023 | 7.97 | 8.00 | 7.97 | 7.99 | 7.99 | - |
| 21 Dec 2023 | 7.96 | 8.02 | 7.95 | 7.98 | 7.98 | - |
| 20 Dec 2023 | 7.95 | 8.00 | 7.93 | 7.96 | 7.96 | - |
| 19 Dec 2023 | 7.92 | 7.95 | 7.86 | 7.95 | 7.95 | - |
| 18 Dec 2023 | 7.95 | 7.97 | 7.89 | 7.92 | 7.92 | - |
| 15 Dec 2023 | 8.05 | 8.05 | 7.92 | 7.95 | 7.95 | - |
| *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.