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
66,099.32 +230.23 (+0.35%) CMC Crypto 200
1,403.34 -14.54 (-1.03%)
Lynas Rare Earths Ltd (LYI.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | - |
| 13 Jun 2024 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | - |
| 12 Jun 2024 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | - |
| 11 Jun 2024 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | - |
| 10 Jun 2024 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | - |
| 07 Jun 2024 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | - |
| 06 Jun 2024 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | - |
| 05 Jun 2024 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | - |
| 04 Jun 2024 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | - |
| 03 Jun 2024 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | - |
| 31 May 2024 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
| 30 May 2024 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
| 29 May 2024 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | - |
| 28 May 2024 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | - |
| 27 May 2024 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | - |
| 24 May 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 23 May 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 22 May 2024 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | - |
| 21 May 2024 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | - |
| 20 May 2024 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | - |
| 17 May 2024 | 4.2490 | 4.2490 | 4.2490 | 4.2490 | 4.2490 | - |
| 16 May 2024 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | - |
| 15 May 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| 14 May 2024 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | - |
| 13 May 2024 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | - |
| 10 May 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | - |
| 09 May 2024 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | - |
| 08 May 2024 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | - |
| 07 May 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
| 06 May 2024 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | - |
| 03 May 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| 02 May 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 30 Apr 2024 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | - |
| 29 Apr 2024 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | - |
| 26 Apr 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 25 Apr 2024 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | - |
| 24 Apr 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| 23 Apr 2024 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | - |
| 22 Apr 2024 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | - |
| 19 Apr 2024 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | - |
| 18 Apr 2024 | 3.8730 | 4.0430 | 3.8730 | 4.0430 | 4.0430 | 270 |
| 17 Apr 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| 16 Apr 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| 15 Apr 2024 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | - |
| 12 Apr 2024 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | - |
| 11 Apr 2024 | 3.6460 | 3.6460 | 3.6400 | 3.6400 | 3.6400 | 250 |
| 10 Apr 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| 09 Apr 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
| 08 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 05 Apr 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | - |
| 04 Apr 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | - |
| 03 Apr 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 02 Apr 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
| 28 Mar 2024 | 3.4050 | 3.4050 | 3.3995 | 3.3995 | 3.3995 | 70 |
| 27 Mar 2024 | 3.2965 | 3.2965 | 3.2965 | 3.2965 | 3.2965 | - |
| 26 Mar 2024 | 3.3445 | 3.3445 | 3.3445 | 3.3445 | 3.3445 | - |
| 25 Mar 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| 22 Mar 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| 21 Mar 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
| 20 Mar 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | - |
| 19 Mar 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
| 18 Mar 2024 | 3.4555 | 3.4555 | 3.4555 | 3.4555 | 3.4555 | - |
| 15 Mar 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 14 Mar 2024 | 3.4945 | 3.4945 | 3.4945 | 3.4945 | 3.4945 | - |
| 13 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 12 Mar 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| 11 Mar 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 08 Mar 2024 | 3.6335 | 3.6335 | 3.6335 | 3.6335 | 3.6335 | - |
| 07 Mar 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
| 06 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 05 Mar 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
| 04 Mar 2024 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
| 01 Mar 2024 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | - |
| 29 Feb 2024 | 3.4635 | 3.4635 | 3.4635 | 3.4635 | 3.4635 | - |
| 28 Feb 2024 | 3.5665 | 3.5665 | 3.5665 | 3.5665 | 3.5665 | - |
| 27 Feb 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| 26 Feb 2024 | 3.5305 | 3.5305 | 3.5305 | 3.5305 | 3.5305 | - |
| 23 Feb 2024 | 3.5105 | 3.5105 | 3.5105 | 3.5105 | 3.5105 | - |
| 22 Feb 2024 | 3.5620 | 3.6245 | 3.5620 | 3.6245 | 3.6245 | 1,500 |
| 21 Feb 2024 | 3.5705 | 3.5705 | 3.5705 | 3.5705 | 3.5705 | - |
| 20 Feb 2024 | 3.5155 | 3.5155 | 3.5155 | 3.5155 | 3.5155 | - |
| 19 Feb 2024 | 3.5770 | 3.5900 | 3.5770 | 3.5900 | 3.5900 | 198 |
| 16 Feb 2024 | 3.5975 | 3.5975 | 3.5975 | 3.5975 | 3.5975 | - |
| 15 Feb 2024 | 3.4125 | 3.4125 | 3.4125 | 3.4125 | 3.4125 | - |
| 14 Feb 2024 | 3.4105 | 3.4105 | 3.4105 | 3.4105 | 3.4105 | - |
| 13 Feb 2024 | 3.4855 | 3.4855 | 3.4855 | 3.4855 | 3.4855 | - |
| 12 Feb 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 09 Feb 2024 | 3.5395 | 3.5395 | 3.5395 | 3.5395 | 3.5395 | - |
| 08 Feb 2024 | 3.6075 | 3.6075 | 3.6075 | 3.6075 | 3.6075 | - |
| 07 Feb 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
| 06 Feb 2024 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | - |
| 05 Feb 2024 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | - |
| 02 Feb 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| 01 Feb 2024 | 3.4600 | 3.4600 | 3.3815 | 3.3815 | 3.3815 | 660 |
| 31 Jan 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| 30 Jan 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| 29 Jan 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| 26 Jan 2024 | 3.5995 | 3.5995 | 3.5995 | 3.5995 | 3.5995 | - |
| 25 Jan 2024 | 3.6505 | 3.6505 | 3.6505 | 3.6505 | 3.6505 | - |
| 24 Jan 2024 | 3.6475 | 3.6475 | 3.6475 | 3.6475 | 3.6475 | - |
| *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.