Singapore markets close in 2 hours 44 minutes
Straits Times Index
3,293.28 +27.33 (+0.84%) Nikkei
38,200.28 +126.30 (+0.33%) Hang Seng
18,909.47 +371.66 (+2.01%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,910.74 +1,171.40 (+1.90%) CMC Crypto 200
1,349.76 -8.25 (-0.61%)
Klassik Radio AG (KA8.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 08 May 2024 | 4.0400 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 2,422 |
| 07 May 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 06 May 2024 | 3.9600 | 4.0000 | 3.9600 | 3.9800 | 3.9800 | 2,558 |
| 03 May 2024 | 3.6400 | 3.8400 | 3.6400 | 3.8400 | 3.8400 | 2,007 |
| 02 May 2024 | 3.5200 | 3.6400 | 3.5200 | 3.6400 | 3.6400 | 2,000 |
| 30 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 1,507 |
| 29 Apr 2024 | 3.4000 | 3.4200 | 3.3400 | 3.3400 | 3.3400 | 538 |
| 26 Apr 2024 | 3.4000 | 3.4000 | 3.3200 | 3.3200 | 3.3200 | 421 |
| 25 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 24 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 23 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 22 Apr 2024 | 3.2200 | 3.3000 | 3.2200 | 3.3000 | 3.3000 | 300 |
| 19 Apr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 18 Apr 2024 | 3.3600 | 3.3600 | 3.2400 | 3.3200 | 3.3200 | 1,030 |
| 17 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 16 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 15 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 12 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 11 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 10 Apr 2024 | 3.3000 | 3.3600 | 3.2800 | 3.3600 | 3.3600 | 2,500 |
| 09 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 08 Apr 2024 | 3.3800 | 3.4600 | 3.3600 | 3.4600 | 3.4600 | 1,200 |
| 05 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 04 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 03 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 751 |
| 02 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 28 Mar 2024 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 300 |
| 27 Mar 2024 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 500 |
| 26 Mar 2024 | 3.2400 | 3.3800 | 3.2400 | 3.3000 | 3.3000 | 820 |
| 25 Mar 2024 | 3.2800 | 3.2800 | 3.2600 | 3.2600 | 3.2600 | 500 |
| 22 Mar 2024 | 3.1200 | 3.2400 | 3.1200 | 3.2000 | 3.2000 | 1,200 |
| 21 Mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 20 Mar 2024 | 3.1200 | 3.2000 | 3.1200 | 3.2000 | 3.2000 | 1,518 |
| 19 Mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 18 Mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 15 Mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 14 Mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 13 Mar 2024 | 3.2600 | 3.2600 | 3.1200 | 3.2400 | 3.2400 | 3,840 |
| 12 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 11 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 599 |
| 08 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 07 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 06 Mar 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3600 | 3.3600 | 3,300 |
| 05 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 04 Mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 01 Mar 2024 | 3.2200 | 3.3600 | 3.2200 | 3.3600 | 3.3600 | 539 |
| 29 Feb 2024 | 3.2600 | 3.3800 | 3.2200 | 3.3800 | 3.3800 | 3,855 |
| 28 Feb 2024 | 3.4400 | 3.4400 | 3.4000 | 3.4000 | 3.4000 | 577 |
| 27 Feb 2024 | 3.3600 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 280 |
| 26 Feb 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 23 Feb 2024 | 3.1800 | 3.3000 | 3.1800 | 3.3000 | 3.3000 | 350 |
| 22 Feb 2024 | 3.4400 | 3.4400 | 3.2400 | 3.2400 | 3.2400 | 6,729 |
| 21 Feb 2024 | 3.3000 | 3.5800 | 3.0600 | 3.5800 | 3.5800 | 8,567 |
| 20 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 19 Feb 2024 | 3.2600 | 3.2800 | 3.1200 | 3.2800 | 3.2800 | 2,235 |
| 16 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 15 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 14 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 13 Feb 2024 | 3.0800 | 3.1600 | 3.0800 | 3.1600 | 3.1600 | 615 |
| 12 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 09 Feb 2024 | 3.2800 | 3.2800 | 3.2200 | 3.2200 | 3.2200 | 120 |
| 08 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 07 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 500 |
| 06 Feb 2024 | 3.0800 | 3.2800 | 3.0800 | 3.2400 | 3.2400 | 350 |
| 05 Feb 2024 | 3.1000 | 3.2200 | 3.1000 | 3.2200 | 3.2200 | 722 |
| 02 Feb 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 01 Feb 2024 | 3.1000 | 3.2600 | 3.1000 | 3.2600 | 3.2600 | 1,620 |
| 31 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 30 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 29 Jan 2024 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | 3.3000 | 2,390 |
| 26 Jan 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2600 | 3.2600 | 160 |
| 25 Jan 2024 | 3.1000 | 3.3000 | 3.1000 | 3.3000 | 3.3000 | 1,601 |
| 24 Jan 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 23 Jan 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 22 Jan 2024 | 3.1600 | 3.2200 | 3.1200 | 3.2200 | 3.2200 | 2,429 |
| 19 Jan 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 600 |
| 18 Jan 2024 | 3.1600 | 3.2000 | 3.0600 | 3.2000 | 3.2000 | 1,962 |
| 17 Jan 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3400 | 3.3400 | 1,099 |
| 16 Jan 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 15 Jan 2024 | 3.3600 | 3.4600 | 3.3600 | 3.4600 | 3.4600 | 1,400 |
| 12 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 11 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 10 Jan 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 09 Jan 2024 | 3.3600 | 3.5200 | 3.3600 | 3.5200 | 3.5200 | 1 |
| 08 Jan 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 05 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 04 Jan 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 03 Jan 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 02 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 29 Dec 2023 | 3.5800 | 3.5800 | 3.4600 | 3.5600 | 3.5600 | 525 |
| 28 Dec 2023 | 3.5600 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 2,880 |
| 27 Dec 2023 | 3.6400 | 3.7200 | 3.6000 | 3.7200 | 3.7200 | 3,100 |
| 22 Dec 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 21 Dec 2023 | 3.6200 | 3.7200 | 3.6200 | 3.7200 | 3.7200 | 70 |
| 20 Dec 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 19 Dec 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 18 Dec 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 15 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 14 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| *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.