Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,210.21 +38.06 (+0.47%) Bitcoin USD
59,147.02 +1,022.29 (+1.76%) CMC Crypto 200
1,279.05 +2.07 (+0.16%)
London Stock Exchange Group PLC (LS4C.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 25 |
| 02 May 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 30 Apr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 29 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 26 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 25 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 24 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 23 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 22 Apr 2024 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 25 |
| 19 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 18 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 18 Apr 2024 | 0.793 Dividend | |||||
| 17 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.21 | - |
| 16 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.20 | - |
| 15 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.18 | - |
| 12 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.18 | - |
| 11 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.19 | - |
| 10 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.20 | - |
| 09 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.20 | - |
| 08 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.18 | - |
| 05 Apr 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.16 | 6 |
| 04 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.19 | - |
| 03 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.18 | - |
| 02 Apr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.24 | - |
| 28 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.16 | - |
| 27 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.16 | - |
| 26 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.16 | - |
| 25 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.13 | 16 |
| 22 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.17 | - |
| 21 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.17 | - |
| 20 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.18 | - |
| 19 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.18 | - |
| 18 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.18 | - |
| 15 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.18 | - |
| 14 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.18 | - |
| 13 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.18 | - |
| 12 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.17 | - |
| 11 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.19 | - |
| 08 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.19 | - |
| 07 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.20 | - |
| 06 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.21 | - |
| 05 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.21 | - |
| 04 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.21 | - |
| 01 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.23 | - |
| 29 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.23 | - |
| 28 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.22 | - |
| 27 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.22 | - |
| 26 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.23 | - |
| 23 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.23 | - |
| 22 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.24 | - |
| 21 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.23 | - |
| 20 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.23 | - |
| 19 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.23 | - |
| 16 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.22 | - |
| 15 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.23 | - |
| 14 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.23 | - |
| 13 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.23 | - |
| 12 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.23 | - |
| 09 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.24 | - |
| 08 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.23 | - |
| 07 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.23 | - |
| 06 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.23 | - |
| 05 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.23 | - |
| 02 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.22 | - |
| 01 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.22 | - |
| 31 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.21 | - |
| 30 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.22 | - |
| 29 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.21 | - |
| 26 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.21 | - |
| 25 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.21 | - |
| 24 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.20 | - |
| 23 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.18 | - |
| 22 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.21 | - |
| 19 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.20 | - |
| 18 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.21 | - |
| 17 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.21 | - |
| 16 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.21 | - |
| 15 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.21 | - |
| 12 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.21 | - |
| 11 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.21 | - |
| 10 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.22 | - |
| 09 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.22 | - |
| 08 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.22 | - |
| 05 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.23 | - |
| 04 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.22 | - |
| 03 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.22 | - |
| 02 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.20 | - |
| 29 Dec 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 106.20 | - |
| 28 Dec 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 106.20 | - |
| 27 Dec 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 106.20 | - |
| 22 Dec 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.21 | - |
| 21 Dec 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 106.20 | - |
| 20 Dec 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 106.20 | - |
| 19 Dec 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 106.20 | - |
| 18 Dec 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.21 | - |
| 15 Dec 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 107.19 | - |
| 14 Dec 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 107.19 | - |
| 13 Dec 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.21 | - |
| 12 Dec 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.21 | - |
| 11 Dec 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.21 | - |
| *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.