Singapore markets closed

Scout24 SE (G24.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
70.90-0.10 (-0.14%)
At close: 08:03AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202470.9070.9070.9070.9070.9047
16 May 202471.0071.0071.0071.0071.00-
15 May 202471.2571.2571.2571.2571.25-
14 May 202469.9069.9069.9069.9069.90-
13 May 202471.0571.0571.0571.0571.05-
10 May 202471.3571.3571.3571.3571.35-
09 May 202471.5571.5571.5571.5571.55-
08 May 202471.2071.2071.2071.2071.20-
07 May 202470.4570.4570.4570.4570.45-
06 May 202469.4069.4069.4069.4069.40-
03 May 202469.6069.6069.6069.6069.60-
02 May 202469.1069.1069.1069.1069.10-
30 Apr 202468.6568.6568.6568.6568.65-
29 Apr 202468.9568.9568.9568.9568.95-
26 Apr 202468.6068.6068.6068.6068.60-
25 Apr 202468.8068.8068.8068.8068.80-
24 Apr 202468.7568.7568.7568.7568.75-
23 Apr 202467.7567.7567.7567.7567.75-
22 Apr 202466.9066.9066.9066.9066.90-
19 Apr 202466.6566.6566.6566.6566.65-
18 Apr 202467.0567.0567.0567.0567.05-
17 Apr 202467.0567.0567.0567.0567.05-
16 Apr 202467.6567.6567.6567.6567.65-
15 Apr 202468.2068.2068.2068.2068.20-
12 Apr 202468.9568.9568.9568.9568.95-
11 Apr 202468.6568.6568.6568.6568.65-
10 Apr 202468.7568.7568.7568.7568.75-
09 Apr 202469.9069.9069.9069.9069.90-
08 Apr 202470.4070.4070.4070.4070.40-
05 Apr 202469.2069.2069.2069.2069.20-
04 Apr 202470.6070.6070.6070.6070.60-
03 Apr 202469.1069.1069.1069.1069.10-
02 Apr 202469.6069.6069.6069.6069.60-
28 Mar 202468.9268.9268.9268.9268.92-
27 Mar 202468.6668.6668.6668.6668.66-
26 Mar 202467.9467.9467.9467.9467.94-
25 Mar 202467.8667.8667.8667.8667.86-
22 Mar 202467.5267.5267.5267.5267.52-
21 Mar 202466.5066.5066.5066.5066.50-
20 Mar 202467.0467.0467.0467.0467.04-
19 Mar 202467.1067.1067.1067.1067.10-
18 Mar 202468.9868.9868.9868.9868.98-
15 Mar 202469.0869.0869.0869.0869.0847
14 Mar 202468.6468.6468.6468.6468.64-
13 Mar 202468.1268.1268.1268.1268.12-
12 Mar 202468.1868.1868.1868.1868.18-
11 Mar 202468.2668.2668.2668.2668.26-
08 Mar 202467.1667.1667.1667.1667.16-
07 Mar 202467.9667.9667.9667.9667.96-
06 Mar 202468.2868.2868.2868.2868.28-
05 Mar 202468.4268.4268.4268.4268.42-
04 Mar 202467.1467.1467.1467.1467.14-
01 Mar 202467.1267.1267.1267.1267.12-
29 Feb 202467.7067.7067.7067.7067.70-
28 Feb 202466.7266.7266.7266.7266.72-
27 Feb 202466.3466.3466.3466.3466.34-
26 Feb 202466.0266.0266.0266.0266.02-
23 Feb 202465.3465.3465.3465.3465.34-
22 Feb 202464.6065.1864.6065.1865.18100
21 Feb 202465.1865.1865.1865.1865.18-
20 Feb 202466.0266.0266.0266.0266.02-
19 Feb 202465.8265.8265.8265.8265.82-
16 Feb 202465.1465.1465.1465.1465.14-
15 Feb 202464.8264.8264.8264.8264.82-
14 Feb 202463.6063.6063.6063.6063.60-
13 Feb 202464.9864.9864.9864.9864.98-
12 Feb 202464.4864.4864.4864.4864.48-
09 Feb 202464.6064.6064.6064.6064.60-
08 Feb 202465.3465.3464.8464.8464.8495
07 Feb 202466.7066.7066.7066.7066.70-
06 Feb 202466.6066.6066.6066.6066.60-
05 Feb 202466.9866.9866.9866.9866.98-
02 Feb 202467.8467.8467.8467.8467.84-
01 Feb 202468.2468.2468.2468.2468.24-
31 Jan 202468.5268.5268.5268.5268.52-
30 Jan 202467.3667.3667.3667.3667.36-
29 Jan 202466.2266.2266.2266.2266.22-
26 Jan 202465.2865.2865.2865.2865.28-
25 Jan 202466.6066.6066.6066.6066.60-
24 Jan 202466.1266.1266.1266.1266.12-
23 Jan 202466.4466.4466.4466.4466.44-
22 Jan 202465.1265.1265.1265.1265.12-
19 Jan 202464.0264.0264.0264.0264.02-
18 Jan 202463.5463.5463.5463.5463.54-
17 Jan 202462.8862.8862.8862.8862.88-
16 Jan 202464.0264.0264.0264.0264.02-
15 Jan 202465.8665.8665.8665.8665.86-
12 Jan 202465.8665.8665.8665.8665.86-
11 Jan 202466.6066.6066.6066.6066.60-
10 Jan 202466.0066.0066.0066.0066.00-
09 Jan 202465.1665.1665.1665.1665.16-
08 Jan 202463.9063.9063.9063.9063.90-
05 Jan 202463.7063.7063.6663.6663.66400
04 Jan 202462.9262.9262.9262.9262.92-
03 Jan 202463.2063.2063.2063.2063.20-
02 Jan 202464.0864.0864.0864.0864.08-
29 Dec 202363.4064.1863.4064.1864.18-
28 Dec 202363.2463.2463.2463.2463.24-
27 Dec 202361.6661.6661.6661.6661.66-
22 Dec 202361.3461.3461.3461.3461.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...