Singapore markets open in 1 hour 10 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,965.73 +1,839.85 (+3.01%) CMC Crypto 200
1,353.29 +53.19 (+4.09%)
Kopin Corp (KOC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 07:37PM 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 | 0.7515 | 0.7530 | 0.7275 | 0.7460 | 0.7460 | 1,000 |
| 08 May 2024 | 0.7740 | 0.7900 | 0.7385 | 0.7430 | 0.7430 | - |
| 07 May 2024 | 0.8400 | 0.8490 | 0.7950 | 0.7950 | 0.7950 | - |
| 06 May 2024 | 0.7605 | 0.8330 | 0.7605 | 0.8225 | 0.8225 | - |
| 03 May 2024 | 0.7540 | 0.7805 | 0.7420 | 0.7440 | 0.7440 | - |
| 02 May 2024 | 0.7275 | 0.7650 | 0.7140 | 0.7445 | 0.7445 | - |
| 30 Apr 2024 | 0.8055 | 0.8315 | 0.7345 | 0.7345 | 0.7345 | - |
| 29 Apr 2024 | 0.7335 | 0.7915 | 0.7250 | 0.7490 | 0.7490 | - |
| 26 Apr 2024 | 0.7650 | 0.8215 | 0.7265 | 0.7405 | 0.7405 | - |
| 25 Apr 2024 | 0.7970 | 0.8485 | 0.6390 | 0.6945 | 0.6945 | - |
| 24 Apr 2024 | 0.9035 | 0.9715 | 0.8335 | 0.8335 | 0.8335 | - |
| 23 Apr 2024 | 1.2080 | 1.2150 | 0.9070 | 0.9390 | 0.9390 | - |
| 22 Apr 2024 | 1.1490 | 1.1780 | 1.1410 | 1.1780 | 1.1780 | - |
| 19 Apr 2024 | 1.1730 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | - |
| 18 Apr 2024 | 1.1930 | 1.2200 | 1.1860 | 1.1880 | 1.1880 | - |
| 17 Apr 2024 | 1.2870 | 1.3010 | 1.2430 | 1.2430 | 1.2430 | - |
| 16 Apr 2024 | 1.3380 | 1.3380 | 1.2760 | 1.2760 | 1.2760 | - |
| 15 Apr 2024 | 1.4040 | 1.4260 | 1.2740 | 1.3130 | 1.3130 | - |
| 12 Apr 2024 | 1.4750 | 1.4880 | 1.3950 | 1.3950 | 1.3950 | - |
| 11 Apr 2024 | 1.4620 | 1.4780 | 1.4590 | 1.4590 | 1.4590 | - |
| 10 Apr 2024 | 1.5130 | 1.5130 | 1.4550 | 1.4560 | 1.4560 | - |
| 09 Apr 2024 | 1.5220 | 1.5220 | 1.5020 | 1.5070 | 1.5070 | - |
| 08 Apr 2024 | 1.5130 | 1.5530 | 1.5120 | 1.5430 | 1.5430 | - |
| 05 Apr 2024 | 1.5040 | 1.5360 | 1.4770 | 1.5270 | 1.5270 | - |
| 04 Apr 2024 | 1.4900 | 1.5870 | 1.4540 | 1.5240 | 1.5240 | - |
| 03 Apr 2024 | 1.5280 | 1.5280 | 1.4540 | 1.4630 | 1.4630 | - |
| 02 Apr 2024 | 1.6260 | 1.6350 | 1.5000 | 1.5000 | 1.5000 | - |
| 28 Mar 2024 | 1.7040 | 1.7430 | 1.6520 | 1.6730 | 1.6730 | - |
| 27 Mar 2024 | 1.6980 | 1.7330 | 1.6970 | 1.7050 | 1.7050 | - |
| 26 Mar 2024 | 1.7330 | 1.7460 | 1.6730 | 1.7120 | 1.7120 | - |
| 25 Mar 2024 | 1.7790 | 1.8100 | 1.7390 | 1.7390 | 1.7390 | - |
| 22 Mar 2024 | 1.9070 | 1.9680 | 1.7520 | 1.7630 | 1.7630 | - |
| 21 Mar 2024 | 1.7830 | 1.9190 | 1.7570 | 1.8840 | 1.8840 | - |
| 20 Mar 2024 | 1.7260 | 1.7910 | 1.6540 | 1.7910 | 1.7910 | - |
| 19 Mar 2024 | 1.8680 | 1.8760 | 1.7440 | 1.7440 | 1.7440 | - |
| 18 Mar 2024 | 1.7870 | 1.9700 | 1.7650 | 1.9090 | 1.9090 | - |
| 15 Mar 2024 | 1.7000 | 1.8150 | 1.6730 | 1.7950 | 1.7950 | - |
| 14 Mar 2024 | 2.1220 | 2.1340 | 2.0060 | 2.0060 | 2.0060 | - |
| 13 Mar 2024 | 2.1720 | 2.1900 | 2.1060 | 2.1060 | 2.1060 | - |
| 12 Mar 2024 | 2.2160 | 2.2160 | 2.1120 | 2.1200 | 2.1200 | - |
| 11 Mar 2024 | 2.2340 | 2.2760 | 2.1920 | 2.1920 | 2.1920 | - |
| 08 Mar 2024 | 2.2800 | 2.3600 | 2.2260 | 2.2360 | 2.2360 | - |
| 07 Mar 2024 | 2.2900 | 2.3340 | 2.2800 | 2.2800 | 2.2800 | - |
| 06 Mar 2024 | 2.2720 | 2.3080 | 2.2520 | 2.2700 | 2.2700 | - |
| 05 Mar 2024 | 2.4480 | 2.4580 | 2.2520 | 2.2520 | 2.2520 | - |
| 04 Mar 2024 | 2.4180 | 2.5380 | 2.4140 | 2.4720 | 2.4720 | - |
| 01 Mar 2024 | 2.4080 | 2.4680 | 2.4020 | 2.4040 | 2.4040 | - |
| 29 Feb 2024 | 2.2420 | 2.4380 | 2.2240 | 2.4180 | 2.4180 | - |
| 28 Feb 2024 | 2.2860 | 2.3860 | 2.2640 | 2.2640 | 2.2640 | - |
| 27 Feb 2024 | 2.2440 | 2.3000 | 2.2440 | 2.2900 | 2.2900 | - |
| 26 Feb 2024 | 2.1660 | 2.2900 | 2.1560 | 2.2440 | 2.2440 | 1,000 |
| 23 Feb 2024 | 2.0960 | 2.2200 | 2.0300 | 2.1760 | 2.1760 | 700 |
| 22 Feb 2024 | 2.2420 | 2.2480 | 2.1120 | 2.1120 | 2.1120 | - |
| 21 Feb 2024 | 2.2940 | 2.3480 | 2.1680 | 2.1760 | 2.1760 | - |
| 20 Feb 2024 | 2.4420 | 2.4840 | 2.2620 | 2.3080 | 2.3080 | - |
| 19 Feb 2024 | 2.4900 | 2.4920 | 2.4500 | 2.4520 | 2.4520 | - |
| 16 Feb 2024 | 2.5300 | 2.5720 | 2.4820 | 2.4920 | 2.4920 | - |
| 15 Feb 2024 | 2.5760 | 2.5980 | 2.4680 | 2.5120 | 2.5120 | - |
| 14 Feb 2024 | 2.4380 | 2.5860 | 2.4140 | 2.5860 | 2.5860 | - |
| 13 Feb 2024 | 2.4720 | 2.4760 | 2.3840 | 2.4220 | 2.4220 | - |
| 12 Feb 2024 | 2.2500 | 2.4540 | 2.2500 | 2.4540 | 2.4540 | - |
| 09 Feb 2024 | 2.1300 | 2.2760 | 2.1200 | 2.2480 | 2.2480 | - |
| 08 Feb 2024 | 1.8560 | 2.1200 | 1.8550 | 2.0540 | 2.0540 | - |
| 07 Feb 2024 | 1.9770 | 2.0180 | 1.8340 | 1.8520 | 1.8520 | - |
| 06 Feb 2024 | 2.1800 | 2.1820 | 2.0120 | 2.0120 | 2.0120 | - |
| 05 Feb 2024 | 2.1680 | 2.3340 | 2.0800 | 2.1540 | 2.1540 | - |
| 02 Feb 2024 | 1.8000 | 2.3140 | 1.8000 | 2.1620 | 2.1620 | - |
| 01 Feb 2024 | 1.6610 | 1.6960 | 1.6210 | 1.6880 | 1.6880 | - |
| 31 Jan 2024 | 1.7070 | 1.7100 | 1.6610 | 1.6610 | 1.6610 | - |
| 30 Jan 2024 | 1.7830 | 1.7900 | 1.7020 | 1.7020 | 1.7020 | - |
| 29 Jan 2024 | 1.7630 | 1.8080 | 1.7400 | 1.7860 | 1.7860 | - |
| 26 Jan 2024 | 1.7830 | 1.8250 | 1.7540 | 1.7640 | 1.7640 | - |
| 25 Jan 2024 | 1.8560 | 1.8720 | 1.7950 | 1.8040 | 1.8040 | - |
| 24 Jan 2024 | 1.9060 | 1.9270 | 1.8510 | 1.8600 | 1.8600 | - |
| 23 Jan 2024 | 1.9470 | 1.9930 | 1.8850 | 1.8850 | 1.8850 | - |
| 22 Jan 2024 | 1.8530 | 1.9880 | 1.8530 | 1.9530 | 1.9530 | - |
| 19 Jan 2024 | 1.9080 | 1.9210 | 1.7860 | 1.8500 | 1.8500 | - |
| 18 Jan 2024 | 1.8360 | 1.9100 | 1.8130 | 1.9100 | 1.9100 | - |
| 17 Jan 2024 | 1.9840 | 1.9840 | 1.8090 | 1.8340 | 1.8340 | - |
| 16 Jan 2024 | 2.0740 | 2.1760 | 2.0080 | 2.0080 | 2.0080 | - |
| 15 Jan 2024 | 2.1020 | 2.1220 | 2.0980 | 2.1200 | 2.1200 | - |
| 12 Jan 2024 | 2.0580 | 2.1840 | 2.0360 | 2.1040 | 2.1040 | - |
| 11 Jan 2024 | 2.1020 | 2.1040 | 2.0220 | 2.0560 | 2.0560 | - |
| 10 Jan 2024 | 2.2040 | 2.2100 | 2.0660 | 2.0660 | 2.0660 | - |
| 09 Jan 2024 | 2.1320 | 2.2000 | 2.0320 | 2.2000 | 2.2000 | - |
| 08 Jan 2024 | 1.9310 | 2.1680 | 1.9290 | 2.1580 | 2.1580 | - |
| 05 Jan 2024 | 1.9470 | 2.0280 | 1.9160 | 1.9430 | 1.9430 | - |
| 04 Jan 2024 | 1.8230 | 1.9600 | 1.8010 | 1.9590 | 1.9590 | - |
| 03 Jan 2024 | 1.8710 | 1.8830 | 1.8090 | 1.8090 | 1.8090 | - |
| 02 Jan 2024 | 1.8420 | 1.8500 | 1.7930 | 1.8500 | 1.8500 | - |
| 29 Dec 2023 | 1.8890 | 1.9010 | 1.8600 | 1.8650 | 1.8650 | - |
| 28 Dec 2023 | 1.8530 | 1.8930 | 1.8150 | 1.8930 | 1.8930 | - |
| 27 Dec 2023 | 1.7590 | 1.8320 | 1.7280 | 1.8320 | 1.8320 | - |
| 22 Dec 2023 | 1.6050 | 1.6750 | 1.5740 | 1.5940 | 1.5940 | - |
| 21 Dec 2023 | 1.5320 | 1.6220 | 1.5060 | 1.6220 | 1.6220 | - |
| 20 Dec 2023 | 1.4970 | 1.6280 | 1.4720 | 1.5300 | 1.5300 | - |
| 19 Dec 2023 | 1.4170 | 1.4980 | 1.4010 | 1.4900 | 1.4900 | - |
| 18 Dec 2023 | 1.4140 | 1.4240 | 1.3680 | 1.4240 | 1.4240 | - |
| 15 Dec 2023 | 1.3290 | 1.3900 | 1.3290 | 1.3900 | 1.3900 | - |
| 14 Dec 2023 | 1.3280 | 1.3680 | 1.3220 | 1.3510 | 1.3510 | - |
| *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.