Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,184.55 -103.16 (-0.16%) CMC Crypto 200
1,373.09 -44.78 (-3.16%)
Kyocera Corp (KYR.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:05PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 10.67 | 10.67 | 10.64 | 10.65 | 10.65 | - |
| 13 Jun 2024 | 10.66 | 10.76 | 10.66 | 10.76 | 10.76 | - |
| 12 Jun 2024 | 10.59 | 10.67 | 10.58 | 10.65 | 10.65 | - |
| 11 Jun 2024 | 10.60 | 10.63 | 10.58 | 10.60 | 10.60 | - |
| 10 Jun 2024 | 10.77 | 10.83 | 10.74 | 10.81 | 10.81 | - |
| 07 Jun 2024 | 10.69 | 10.72 | 10.67 | 10.69 | 10.69 | - |
| 06 Jun 2024 | 10.11 | 10.73 | 10.11 | 10.69 | 10.69 | - |
| 05 Jun 2024 | 10.92 | 11.02 | 10.86 | 11.02 | 11.02 | - |
| 04 Jun 2024 | 10.86 | 10.88 | 10.85 | 10.86 | 10.86 | - |
| 03 Jun 2024 | 10.76 | 10.85 | 10.72 | 10.72 | 10.72 | - |
| 31 May 2024 | 10.53 | 10.53 | 10.44 | 10.45 | 10.45 | - |
| 30 May 2024 | 10.52 | 10.56 | 10.51 | 10.55 | 10.55 | - |
| 29 May 2024 | 10.55 | 10.56 | 10.46 | 10.47 | 10.47 | - |
| 28 May 2024 | 10.79 | 10.79 | 10.74 | 10.74 | 10.74 | - |
| 27 May 2024 | 10.82 | 10.89 | 10.82 | 10.89 | 10.89 | - |
| 24 May 2024 | 10.77 | 10.84 | 10.77 | 10.82 | 10.82 | - |
| 23 May 2024 | 10.97 | 10.98 | 10.82 | 10.82 | 10.82 | - |
| 22 May 2024 | 10.86 | 10.88 | 10.85 | 10.88 | 10.88 | - |
| 21 May 2024 | 10.94 | 10.95 | 10.93 | 10.94 | 10.94 | - |
| 20 May 2024 | 11.02 | 11.07 | 11.02 | 11.07 | 11.07 | - |
| 17 May 2024 | 11.05 | 11.07 | 11.02 | 11.02 | 11.02 | - |
| 16 May 2024 | 11.06 | 11.06 | 10.89 | 10.89 | 10.89 | - |
| 15 May 2024 | 10.97 | 11.09 | 10.97 | 11.06 | 11.06 | - |
| 14 May 2024 | 11.08 | 11.12 | 11.06 | 11.12 | 11.12 | - |
| 13 May 2024 | 11.10 | 11.10 | 11.07 | 11.07 | 11.07 | - |
| 10 May 2024 | 11.23 | 11.26 | 11.20 | 11.20 | 11.20 | - |
| 09 May 2024 | 11.31 | 11.38 | 11.30 | 11.38 | 11.38 | - |
| 08 May 2024 | 11.35 | 11.36 | 11.35 | 11.36 | 11.36 | - |
| 07 May 2024 | 11.53 | 11.53 | 11.48 | 11.48 | 11.48 | - |
| 06 May 2024 | 11.35 | 11.45 | 11.35 | 11.44 | 11.44 | - |
| 03 May 2024 | 11.44 | 11.45 | 11.31 | 11.45 | 11.45 | - |
| 02 May 2024 | 11.37 | 11.44 | 11.37 | 11.44 | 11.44 | - |
| 30 Apr 2024 | 11.39 | 11.48 | 11.39 | 11.41 | 11.41 | - |
| 29 Apr 2024 | 11.35 | 11.50 | 11.15 | 11.15 | 11.15 | - |
| 26 Apr 2024 | 11.50 | 11.54 | 11.45 | 11.45 | 11.45 | - |
| 25 Apr 2024 | 11.56 | 11.60 | 11.52 | 11.60 | 11.60 | - |
| 24 Apr 2024 | 11.75 | 11.75 | 11.65 | 11.66 | 11.66 | - |
| 23 Apr 2024 | 11.59 | 11.65 | 11.58 | 11.65 | 11.65 | - |
| 22 Apr 2024 | 11.74 | 11.77 | 11.55 | 11.57 | 11.57 | - |
| 19 Apr 2024 | 11.61 | 11.67 | 11.53 | 11.53 | 11.53 | - |
| 18 Apr 2024 | 11.69 | 11.69 | 11.60 | 11.60 | 11.60 | - |
| 17 Apr 2024 | 11.56 | 11.70 | 11.45 | 11.47 | 11.47 | - |
| 16 Apr 2024 | 11.68 | 11.68 | 11.64 | 11.66 | 11.66 | - |
| 15 Apr 2024 | 11.73 | 11.73 | 11.36 | 11.36 | 11.36 | - |
| 12 Apr 2024 | 11.85 | 11.88 | 11.80 | 11.80 | 11.80 | - |
| 11 Apr 2024 | 11.74 | 11.78 | 11.70 | 11.78 | 11.78 | - |
| 10 Apr 2024 | 11.80 | 11.81 | 11.76 | 11.76 | 11.76 | - |
| 09 Apr 2024 | 11.85 | 11.85 | 11.77 | 11.78 | 11.78 | - |
| 08 Apr 2024 | 11.93 | 11.96 | 11.92 | 11.93 | 11.93 | - |
| 05 Apr 2024 | 11.84 | 11.91 | 11.84 | 11.86 | 11.86 | - |
| 04 Apr 2024 | 11.90 | 11.97 | 11.82 | 11.82 | 11.82 | - |
| 03 Apr 2024 | 11.98 | 12.11 | 11.90 | 12.11 | 12.11 | - |
| 02 Apr 2024 | 12.15 | 12.15 | 12.01 | 12.02 | 12.02 | - |
| 28 Mar 2024 | 12.30 | 12.40 | 12.30 | 12.34 | 12.34 | - |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 12.56 | 12.60 | 12.56 | 12.60 | -12.40 | - |
| 26 Mar 2024 | 12.68 | 12.78 | 12.62 | 12.62 | -12.42 | - |
| 25 Mar 2024 | 12.90 | 12.92 | 12.66 | 12.66 | -12.46 | - |
| 22 Mar 2024 | 12.86 | 12.92 | 12.84 | 12.92 | -12.71 | - |
| 21 Mar 2024 | 12.84 | 12.94 | 12.74 | 12.74 | -12.54 | - |
| 20 Mar 2024 | 12.78 | 12.86 | 12.78 | 12.82 | -12.62 | - |
| 19 Mar 2024 | 12.80 | 12.82 | 12.76 | 12.82 | -12.62 | - |
| 18 Mar 2024 | 12.80 | 12.84 | 12.80 | 12.84 | -12.64 | - |
| 15 Mar 2024 | 12.88 | 12.94 | 12.86 | 12.88 | -12.68 | - |
| 14 Mar 2024 | 12.80 | 12.82 | 12.72 | 12.72 | -12.52 | - |
| 13 Mar 2024 | 12.64 | 12.64 | 12.52 | 12.58 | -12.38 | - |
| 12 Mar 2024 | 12.84 | 12.86 | 12.80 | 12.86 | -12.66 | - |
| 11 Mar 2024 | 12.98 | 12.98 | 12.86 | 12.92 | -12.71 | - |
| 08 Mar 2024 | 13.10 | 13.12 | 13.00 | 13.00 | -12.79 | - |
| 07 Mar 2024 | 13.00 | 13.06 | 12.94 | 13.04 | -12.83 | - |
| 06 Mar 2024 | 13.36 | 13.44 | 13.36 | 13.40 | -13.19 | - |
| 05 Mar 2024 | 13.38 | 13.44 | 13.22 | 13.22 | -13.01 | - |
| 04 Mar 2024 | 13.58 | 13.58 | 13.40 | 13.44 | -13.23 | - |
| 01 Mar 2024 | 13.78 | 13.86 | 13.76 | 13.86 | -13.64 | - |
| 29 Feb 2024 | 13.60 | 13.60 | 13.52 | 13.60 | -13.38 | - |
| 28 Feb 2024 | 13.58 | 13.58 | 13.54 | 13.54 | -13.33 | - |
| 27 Feb 2024 | 13.62 | 13.64 | 13.62 | 13.64 | -13.42 | - |
| 26 Feb 2024 | 13.68 | 13.68 | 13.52 | 13.52 | -13.31 | - |
| 23 Feb 2024 | 13.66 | 13.68 | 13.66 | 13.68 | -13.46 | - |
| 22 Feb 2024 | 13.70 | 13.76 | 13.62 | 13.64 | -13.42 | - |
| 21 Feb 2024 | 13.66 | 13.70 | 13.64 | 13.64 | -13.42 | - |
| 20 Feb 2024 | 13.74 | 13.76 | 13.62 | 13.64 | -13.42 | - |
| 19 Feb 2024 | 13.46 | 13.66 | 13.46 | 13.64 | -13.42 | - |
| 16 Feb 2024 | 13.82 | 13.82 | 13.70 | 13.72 | -13.50 | - |
| 15 Feb 2024 | 13.68 | 13.72 | 13.62 | 13.68 | -13.46 | - |
| 14 Feb 2024 | 13.52 | 13.60 | 13.52 | 13.58 | -13.36 | - |
| 13 Feb 2024 | 13.62 | 13.62 | 13.26 | 13.26 | -13.05 | - |
| 12 Feb 2024 | 13.56 | 13.56 | 13.20 | 13.20 | -12.99 | - |
| 09 Feb 2024 | 13.26 | 13.32 | 13.26 | 13.32 | -13.11 | - |
| 08 Feb 2024 | 13.34 | 13.36 | 13.30 | 13.36 | -13.15 | - |
| 07 Feb 2024 | 13.08 | 13.14 | 13.06 | 13.14 | -12.93 | - |
| 06 Feb 2024 | 13.18 | 13.20 | 13.14 | 13.16 | -12.95 | - |
| 05 Feb 2024 | 13.42 | 13.42 | 13.38 | 13.40 | -13.19 | - |
| 02 Feb 2024 | 13.10 | 13.14 | 13.06 | 13.14 | -12.93 | - |
| 01 Feb 2024 | 13.62 | 13.64 | 13.04 | 13.04 | -12.83 | - |
| 31 Jan 2024 | 13.68 | 13.70 | 13.44 | 13.44 | -13.23 | - |
| 30 Jan 2024 | 13.52 | 13.52 | 13.44 | 13.44 | -13.23 | - |
| 29 Jan 2024 | 13.54 | 13.60 | 13.52 | 13.60 | -13.38 | - |
| 26 Jan 2024 | 13.50 | 13.52 | 13.42 | 13.44 | -13.23 | - |
| 25 Jan 2024 | 13.78 | 13.78 | 13.60 | 13.60 | -13.38 | - |
| *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.