Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,647.67 -1,548.93 (-2.66%) CMC Crypto 200
1,177.75 -30.94 (-2.56%)
JVCKenwood Corp (JVC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:14AM CEST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 5.0350 | 5.1350 | 5.0350 | 4.9240 | 4.9240 | 142 |
| 04 Jul 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 03 Jul 2024 | 5.0350 | 5.1350 | 5.0350 | 5.1350 | 5.1350 | 142 |
| 02 Jul 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 01 Jul 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| 28 Jun 2024 | 5.3550 | 5.3550 | 5.3550 | 5.3550 | 5.3550 | - |
| 27 Jun 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| 26 Jun 2024 | 5.4150 | 5.4150 | 5.4150 | 5.4150 | 5.4150 | - |
| 25 Jun 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 24 Jun 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 21 Jun 2024 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | - |
| 20 Jun 2024 | 5.4650 | 5.4650 | 5.4650 | 5.4650 | 5.4650 | - |
| 19 Jun 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 18 Jun 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 17 Jun 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| 14 Jun 2024 | 5.4150 | 5.4150 | 5.4150 | 5.4150 | 5.4150 | - |
| 13 Jun 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 12 Jun 2024 | 5.3850 | 5.3850 | 5.3850 | 5.3850 | 5.3850 | - |
| 11 Jun 2024 | 5.3550 | 5.3550 | 5.3550 | 5.3550 | 5.3550 | - |
| 10 Jun 2024 | 5.5050 | 5.5050 | 5.5050 | 5.5050 | 5.5050 | - |
| 07 Jun 2024 | 5.4150 | 5.4150 | 5.4150 | 5.4150 | 5.4150 | - |
| 06 Jun 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | - |
| 05 Jun 2024 | 5.1650 | 5.1650 | 5.1650 | 5.1650 | 5.1650 | - |
| 04 Jun 2024 | 5.1150 | 5.1150 | 5.1150 | 5.1150 | 5.1150 | - |
| 03 Jun 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| 31 May 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
| 30 May 2024 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | - |
| 29 May 2024 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | - |
| 28 May 2024 | 4.9380 | 4.9380 | 4.9380 | 4.9380 | 4.9380 | - |
| 27 May 2024 | 4.8120 | 4.8120 | 4.8120 | 4.8120 | 4.8120 | - |
| 24 May 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 23 May 2024 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | - |
| 22 May 2024 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | - |
| 21 May 2024 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | - |
| 20 May 2024 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | - |
| 17 May 2024 | 4.8140 | 4.8140 | 4.8140 | 4.8140 | 4.8140 | - |
| 16 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 15 May 2024 | 4.8480 | 4.8480 | 4.8480 | 4.8480 | 4.8480 | - |
| 14 May 2024 | 4.7860 | 4.7860 | 4.7860 | 4.7860 | 4.7860 | - |
| 13 May 2024 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | - |
| 10 May 2024 | 4.8480 | 4.8480 | 4.8480 | 4.8480 | 4.8480 | - |
| 09 May 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
| 08 May 2024 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | - |
| 07 May 2024 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | - |
| 06 May 2024 | 4.7920 | 4.7920 | 4.7920 | 4.7920 | 4.7920 | - |
| 03 May 2024 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | - |
| 02 May 2024 | 4.7620 | 4.7620 | 4.7620 | 4.7620 | 4.7620 | - |
| 30 Apr 2024 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | - |
| 29 Apr 2024 | 4.8880 | 4.8880 | 4.8880 | 4.8880 | 4.8880 | - |
| 26 Apr 2024 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | - |
| 25 Apr 2024 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | - |
| 24 Apr 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| 23 Apr 2024 | 5.0550 | 5.0550 | 5.0550 | 5.0550 | 5.0550 | - |
| 22 Apr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 19 Apr 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 18 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 17 Apr 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 16 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 15 Apr 2024 | 5.5250 | 5.5250 | 5.5250 | 5.5250 | 5.5250 | - |
| 12 Apr 2024 | 5.5450 | 5.5450 | 5.5450 | 5.5450 | 5.5450 | - |
| 11 Apr 2024 | 5.4850 | 5.4850 | 5.4850 | 5.4850 | 5.4850 | - |
| 10 Apr 2024 | 5.5350 | 5.5350 | 5.5350 | 5.5350 | 5.5350 | - |
| 09 Apr 2024 | 5.5650 | 5.5650 | 5.5650 | 5.5650 | 5.5650 | - |
| 08 Apr 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| 05 Apr 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | - |
| 04 Apr 2024 | 5.6350 | 5.6350 | 5.6350 | 5.6350 | 5.6350 | - |
| 03 Apr 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | - |
| 02 Apr 2024 | 5.6450 | 5.6450 | 5.6450 | 5.6450 | 5.6450 | - |
| 28 Mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 28 Mar 2024 | 12 Dividend | |||||
| 27 Mar 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -6.3000 | - |
| 26 Mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -6.1895 | - |
| 25 Mar 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -6.4105 | - |
| 22 Mar 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -6.4658 | - |
| 21 Mar 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -6.2447 | - |
| 20 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -6.1342 | - |
| 19 Mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -6.1895 | - |
| 18 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -6.1342 | - |
| 15 Mar 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -6.0789 | - |
| 14 Mar 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -5.9132 | - |
| 13 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -5.8026 | - |
| 12 Mar 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -5.8579 | - |
| 11 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -5.8026 | - |
| 08 Mar 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -5.9132 | - |
| 07 Mar 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -5.9684 | - |
| 06 Mar 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -5.9684 | - |
| 05 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -5.6368 | - |
| 04 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -5.6368 | - |
| 01 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -5.8026 | - |
| 29 Feb 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -5.5816 | - |
| 28 Feb 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -5.0400 | - |
| 27 Feb 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -4.9074 | - |
| 26 Feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -4.9516 | - |
| 23 Feb 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -4.7747 | - |
| 22 Feb 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -4.7747 | - |
| 21 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.7526 | - |
| 20 Feb 2024 | 4.3200 | 4.4200 | 4.3200 | 4.4200 | -4.8853 | 107 |
| 19 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -4.8411 | - |
| 16 Feb 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -4.7968 | - |
| 15 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.7526 | - |
| *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.