Singapore markets closed

Credito Emiliano (EAO.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
9.53-0.08 (-0.83%)
As of 04:38PM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20249.619.619.429.539.53168
03 Jun 20249.679.689.599.619.61-
31 May 20249.679.679.589.629.62-
30 May 20249.609.719.609.689.68-
29 May 20249.729.729.619.639.63-
28 May 20249.749.819.729.729.72-
27 May 20249.759.759.669.749.74-
24 May 20249.639.759.529.759.75-
23 May 20249.759.759.619.619.61-
22 May 20249.839.839.709.709.70-
21 May 20249.899.899.729.829.82-
20 May 20249.9410.009.919.919.91-
17 May 20249.789.949.789.939.93-
16 May 20249.749.889.669.809.80-
15 May 20249.809.879.719.749.74-
14 May 20249.829.869.789.809.80-
13 May 202410.1410.149.739.809.80-
13 May 20240.45 Dividend
10 May 202410.0810.2610.0610.269.81-
09 May 202410.1610.2210.0410.089.64-
08 May 202410.1410.2010.0810.189.73-
07 May 20249.9510.169.9210.149.70-
06 May 20249.909.959.859.959.51-
03 May 202410.0010.009.839.909.47-
02 May 20249.9110.029.9010.009.56-
30 Apr 20249.889.969.889.919.48-
29 Apr 20249.769.889.769.889.45-
26 Apr 20249.639.759.619.749.31-
25 Apr 20249.569.619.539.579.15-
24 Apr 20249.659.659.549.589.16-
23 Apr 20249.509.639.509.639.21-
22 Apr 20249.359.519.359.519.09-
19 Apr 20249.229.339.209.298.88-
18 Apr 20249.209.309.189.268.85-
17 Apr 20249.059.209.059.178.77-
16 Apr 20249.329.329.079.098.69-
15 Apr 20249.299.359.269.308.89-
12 Apr 20249.349.369.239.258.84-
11 Apr 20249.459.459.239.258.84-
10 Apr 20249.439.489.329.469.05-
09 Apr 20249.449.449.359.398.98-
08 Apr 20249.429.459.369.449.03-
05 Apr 20249.329.439.209.429.01-
04 Apr 20249.419.469.339.338.92-
03 Apr 20249.349.439.349.419.00-
02 Apr 20249.299.389.299.358.94-
28 Mar 20249.379.379.289.298.88-
27 Mar 20249.399.429.319.378.96-
26 Mar 20249.399.429.379.419.00-
25 Mar 20249.349.409.319.398.98-
22 Mar 20249.359.399.329.348.93-
21 Mar 20249.399.399.279.368.95-
20 Mar 20249.359.369.239.368.95-
19 Mar 20249.239.389.239.358.94-
18 Mar 20249.159.319.159.258.84-
15 Mar 20248.839.198.839.148.74-
14 Mar 20248.918.918.818.828.43-
13 Mar 20248.918.958.898.908.51-
12 Mar 20248.898.948.838.928.53-
11 Mar 20248.948.948.818.868.47-
08 Mar 20249.099.098.958.968.57-
07 Mar 20249.029.149.009.098.69-
06 Mar 20249.059.089.019.048.64-
05 Mar 20248.979.068.979.038.63-
04 Mar 20248.889.048.889.008.61-
01 Mar 20248.888.958.878.898.50-
29 Feb 20248.919.028.838.868.47-
28 Feb 20248.978.998.908.908.51-
27 Feb 20249.059.058.948.988.59-
26 Feb 20248.919.138.919.078.67-
23 Feb 20248.878.938.838.938.54-
22 Feb 20248.618.878.618.878.48-
21 Feb 20248.588.678.548.648.26-
20 Feb 20248.638.668.568.578.19-
19 Feb 20248.708.718.648.648.26-
16 Feb 20248.738.758.698.698.31-
15 Feb 20248.998.998.708.738.35-
14 Feb 20248.918.978.878.978.58-
13 Feb 20249.019.118.888.898.50-
12 Feb 20248.719.048.719.028.62-
09 Feb 20248.528.758.528.728.34-
08 Feb 20248.568.608.468.528.15-
07 Feb 20248.648.658.528.568.18-
06 Feb 20248.658.748.618.638.25-
05 Feb 20248.358.648.358.618.23-
02 Feb 20248.378.378.278.367.99-
01 Feb 20248.378.448.308.367.99-
31 Jan 20248.438.518.408.418.04-
30 Jan 20248.408.488.398.448.07-
29 Jan 20248.628.628.358.418.04-
26 Jan 20248.588.668.588.648.26-
25 Jan 20248.568.608.528.608.22-
24 Jan 20248.528.588.498.578.19-
23 Jan 20248.448.498.438.478.10-
22 Jan 20248.418.448.398.428.05-
19 Jan 20248.328.438.328.408.03-
18 Jan 20248.278.358.248.317.95-
17 Jan 20248.148.268.148.267.90-
16 Jan 20248.228.228.148.197.83-
15 Jan 20248.298.298.198.267.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...