Singapore markets open in 7 hours 1 minute
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,206.03 +18.36 (+0.35%) Dow
39,306.31 +249.92 (+0.64%) Nasdaq
16,338.70 +35.94 (+0.22%) Bitcoin USD
62,050.07 -506.79 (-0.81%) CMC Crypto 200
1,336.00 +35.90 (+2.76%)
Mpact Ltd (M8P.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 05:45PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.1500 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 435 |
| 08 May 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | - |
| 07 May 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | - |
| 06 May 2024 | 1.1500 | 1.3000 | 1.1500 | 1.2800 | 1.2800 | - |
| 03 May 2024 | 1.2800 | 1.3000 | 1.1500 | 1.1500 | 1.1500 | - |
| 02 May 2024 | 1.2800 | 1.3000 | 1.1500 | 1.1500 | 1.1500 | - |
| 30 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 29 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 26 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 25 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 24 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 23 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 22 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 19 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 18 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 17 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 16 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 15 Apr 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | - |
| 12 Apr 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | - |
| 11 Apr 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | - |
| 10 Apr 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | - |
| 09 Apr 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | - |
| 08 Apr 2024 | 1.2700 | 1.3400 | 1.1400 | 1.3400 | 1.3400 | 435 |
| 05 Apr 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | - |
| 04 Apr 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | - |
| 03 Apr 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | - |
| 03 Apr 2024 | 0.75 Dividend | |||||
| 02 Apr 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | 0.5600 | - |
| 28 Mar 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 0.5557 | - |
| 27 Mar 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | 0.5643 | - |
| 26 Mar 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3000 | 0.5557 | - |
| 25 Mar 2024 | 1.2900 | 1.3400 | 1.2900 | 1.3100 | 0.5600 | - |
| 22 Mar 2024 | 1.3300 | 1.3300 | 1.2900 | 1.2900 | 0.5515 | - |
| 21 Mar 2024 | 1.1100 | 1.3400 | 1.1100 | 1.3400 | 0.5728 | 95 |
| 20 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.4745 | - |
| 19 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.4745 | - |
| 18 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.4745 | - |
| 15 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.5771 | - |
| 14 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.5771 | - |
| 13 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.5771 | - |
| 12 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.5771 | - |
| 11 Mar 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | 0.5771 | - |
| 08 Mar 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 0.5942 | - |
| 07 Mar 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 0.5899 | - |
| 06 Mar 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3700 | 0.5856 | - |
| 05 Mar 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 0.5856 | - |
| 04 Mar 2024 | 1.3700 | 1.4000 | 1.3700 | 1.3800 | 0.5899 | - |
| 01 Mar 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3800 | 0.5899 | - |
| 29 Feb 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 0.5814 | - |
| 28 Feb 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3800 | 0.5899 | - |
| 27 Feb 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3700 | 0.5856 | - |
| 26 Feb 2024 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 0.5985 | - |
| 23 Feb 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 0.5856 | - |
| 22 Feb 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 0.5856 | - |
| 21 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 0.5942 | - |
| 20 Feb 2024 | 1.2100 | 1.3900 | 1.1700 | 1.3900 | 0.5942 | 358 |
| 19 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.5173 | - |
| 16 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.5173 | - |
| 15 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.5173 | - |
| 14 Feb 2024 | 1.3800 | 1.3800 | 1.2100 | 1.2100 | 0.5173 | - |
| 13 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 0.5899 | - |
| 12 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 0.6156 | - |
| 09 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 0.6156 | - |
| 08 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 0.6156 | - |
| 07 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 0.6156 | - |
| 06 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 0.6156 | - |
| 05 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 0.6156 | - |
| 02 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 0.6156 | - |
| 01 Feb 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 0.6156 | - |
| 31 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 0.6070 | - |
| 30 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 0.6070 | - |
| 29 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.5215 | - |
| 26 Jan 2024 | 1.4000 | 1.4000 | 1.2200 | 1.2200 | 0.5215 | - |
| 25 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.5985 | - |
| 24 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.5985 | - |
| 23 Jan 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 0.5942 | - |
| 22 Jan 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 0.5899 | - |
| 19 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.5985 | - |
| 18 Jan 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 0.5985 | - |
| 17 Jan 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 0.6027 | - |
| 16 Jan 2024 | 1.4400 | 1.4400 | 1.3900 | 1.4200 | 0.6070 | - |
| 15 Jan 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4400 | 0.6156 | - |
| 12 Jan 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 0.6070 | - |
| 11 Jan 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4400 | 0.6156 | - |
| 10 Jan 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4400 | 0.6156 | - |
| 09 Jan 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4400 | 0.6156 | - |
| 08 Jan 2024 | 1.3700 | 1.4600 | 1.3700 | 1.4600 | 0.6241 | - |
| 05 Jan 2024 | 1.4000 | 1.4200 | 1.3700 | 1.3800 | 0.5899 | - |
| 04 Jan 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4000 | 0.5985 | - |
| 03 Jan 2024 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 0.5985 | - |
| 02 Jan 2024 | 1.4700 | 1.4700 | 1.4100 | 1.4100 | 0.6027 | - |
| 29 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.5985 | - |
| 28 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.5985 | - |
| 27 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.5985 | - |
| 22 Dec 2023 | 1.3800 | 1.4000 | 1.3400 | 1.4000 | 0.5985 | - |
| 21 Dec 2023 | 1.3900 | 1.3900 | 1.3600 | 1.3800 | 0.5899 | - |
| 20 Dec 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 0.5728 | - |
| 19 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.5386 | - |
| 18 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.5386 | - |
| 15 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.5386 | - |
| *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.