Singapore markets close in 5 hours 48 minutes
Straits Times Index
3,335.98 +3.18 (+0.10%) Nikkei
39,687.40 +104.32 (+0.26%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,422.36 +2,640.60 (+4.34%) CMC Crypto 200
1,314.03 +30.20 (+2.35%)
Imperial Oil Ltd (IMP.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 27 Jun 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 26 Jun 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| 25 Jun 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| 24 Jun 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 21 Jun 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 20 Jun 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 19 Jun 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 18 Jun 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 17 Jun 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 14 Jun 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 13 Jun 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 12 Jun 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 11 Jun 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 10 Jun 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| 07 Jun 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| 06 Jun 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 05 Jun 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 04 Jun 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 03 Jun 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| 31 May 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 31 May 2024 | 0.6 Dividend | |||||
| 30 May 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.18 | - |
| 29 May 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.25 | - |
| 28 May 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.00 | - |
| 27 May 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 62.86 | - |
| 24 May 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.01 | - |
| 23 May 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 61.81 | - |
| 22 May 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.90 | - |
| 21 May 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.24 | - |
| 20 May 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 63.56 | - |
| 17 May 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 62.96 | - |
| 16 May 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 62.72 | - |
| 15 May 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.14 | - |
| 14 May 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 63.64 | - |
| 13 May 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 63.81 | - |
| 10 May 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 64.49 | - |
| 09 May 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 63.83 | - |
| 08 May 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.14 | - |
| 07 May 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.40 | - |
| 06 May 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 62.53 | - |
| 03 May 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.61 | - |
| 02 May 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.03 | - |
| 30 Apr 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 65.40 | - |
| 29 Apr 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 64.75 | - |
| 26 Apr 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 65.60 | - |
| 25 Apr 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.02 | - |
| 24 Apr 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.04 | - |
| 23 Apr 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.18 | - |
| 22 Apr 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 63.77 | - |
| 19 Apr 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.27 | - |
| 18 Apr 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 63.95 | - |
| 17 Apr 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 64.49 | - |
| 16 Apr 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 63.79 | - |
| 15 Apr 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 64.55 | - |
| 12 Apr 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 65.58 | - |
| 11 Apr 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 67.74 | - |
| 10 Apr 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 65.89 | - |
| 09 Apr 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 66.43 | - |
| 08 Apr 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 65.70 | - |
| 05 Apr 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 65.68 | - |
| 04 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.87 | - |
| 03 Apr 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 64.96 | - |
| 02 Apr 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.19 | - |
| 28 Mar 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 62.70 | - |
| 27 Mar 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 62.45 | - |
| 26 Mar 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 62.76 | - |
| 25 Mar 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 61.81 | - |
| 22 Mar 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 61.48 | - |
| 21 Mar 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 60.88 | - |
| 20 Mar 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.12 | - |
| 19 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.42 | - |
| 18 Mar 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.40 | - |
| 15 Mar 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 61.56 | - |
| 14 Mar 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 60.66 | - |
| 13 Mar 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 59.79 | - |
| 12 Mar 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.22 | - |
| 11 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.85 | - |
| 08 Mar 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.37 | - |
| 07 Mar 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 57.77 | - |
| 06 Mar 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 57.51 | - |
| 05 Mar 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 56.50 | - |
| 04 Mar 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 57.87 | - |
| 01 Mar 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 56.88 | - |
| 29 Feb 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 56.48 | - |
| 28 Feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.26 | - |
| 27 Feb 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 56.92 | - |
| 26 Feb 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 55.57 | - |
| 23 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.97 | - |
| 22 Feb 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.45 | - |
| 21 Feb 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 53.89 | - |
| 20 Feb 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 54.84 | - |
| 19 Feb 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 54.60 | - |
| 16 Feb 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.33 | - |
| 15 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.99 | - |
| 14 Feb 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 53.91 | - |
| 13 Feb 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 54.80 | - |
| 12 Feb 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.23 | - |
| 09 Feb 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 53.73 | - |
| 08 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.30 | - |
| *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.