Singapore markets open in 1 hour 47 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,378.73 -561.09 (-0.88%) CMC Crypto 200
1,367.07 +54.45 (+4.15%)
NCR Corp (NCR1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 20 |
| 03 May 2024 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | - |
| 02 May 2024 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | - |
| 30 Apr 2024 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | - |
| 29 Apr 2024 | 11.30 | 11.60 | 11.30 | 11.50 | 11.50 | - |
| 26 Apr 2024 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | - |
| 25 Apr 2024 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | - |
| 24 Apr 2024 | 11.40 | 11.60 | 11.30 | 11.30 | 11.30 | - |
| 23 Apr 2024 | 11.30 | 11.60 | 11.30 | 11.40 | 11.40 | - |
| 22 Apr 2024 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | - |
| 19 Apr 2024 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | - |
| 18 Apr 2024 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | - |
| 17 Apr 2024 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | - |
| 16 Apr 2024 | 11.20 | 11.50 | 11.10 | 11.40 | 11.40 | - |
| 15 Apr 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - |
| 12 Apr 2024 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | - |
| 11 Apr 2024 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - |
| 10 Apr 2024 | 11.80 | 11.80 | 11.50 | 11.60 | 11.60 | - |
| 09 Apr 2024 | 11.70 | 12.00 | 11.60 | 12.00 | 12.00 | - |
| 08 Apr 2024 | 11.20 | 11.70 | 11.20 | 11.70 | 11.70 | - |
| 05 Apr 2024 | 11.20 | 11.40 | 11.10 | 11.30 | 11.30 | - |
| 04 Apr 2024 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | - |
| 03 Apr 2024 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | - |
| 02 Apr 2024 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | - |
| 28 Mar 2024 | 11.65 | 11.80 | 11.64 | 11.71 | 11.71 | - |
| 27 Mar 2024 | 11.66 | 11.74 | 11.56 | 11.64 | 11.64 | - |
| 26 Mar 2024 | 11.56 | 11.68 | 11.56 | 11.63 | 11.63 | - |
| 25 Mar 2024 | 12.07 | 12.09 | 11.48 | 11.48 | 11.48 | - |
| 22 Mar 2024 | 12.55 | 12.58 | 12.09 | 12.09 | 12.09 | - |
| 21 Mar 2024 | 12.01 | 12.44 | 12.01 | 12.44 | 12.44 | - |
| 20 Mar 2024 | 11.73 | 11.98 | 11.73 | 11.98 | 11.98 | - |
| 19 Mar 2024 | 11.56 | 11.85 | 11.54 | 11.77 | 11.77 | - |
| 18 Mar 2024 | 11.27 | 11.42 | 11.19 | 11.42 | 11.42 | - |
| 15 Mar 2024 | 11.59 | 11.60 | 11.49 | 11.49 | 11.49 | - |
| 14 Mar 2024 | 11.59 | 11.66 | 11.50 | 11.50 | 11.50 | - |
| 13 Mar 2024 | 11.59 | 11.65 | 11.48 | 11.65 | 11.65 | - |
| 12 Mar 2024 | 11.25 | 12.01 | 11.24 | 11.57 | 11.57 | - |
| 11 Mar 2024 | 11.14 | 11.45 | 11.10 | 11.43 | 11.43 | - |
| 08 Mar 2024 | 11.13 | 11.34 | 11.10 | 11.20 | 11.20 | - |
| 07 Mar 2024 | 10.85 | 11.15 | 10.84 | 11.13 | 11.13 | - |
| 06 Mar 2024 | 10.94 | 11.05 | 10.85 | 10.91 | 10.91 | - |
| 05 Mar 2024 | 10.59 | 11.02 | 10.58 | 10.92 | 10.92 | - |
| 04 Mar 2024 | 10.60 | 10.65 | 10.14 | 10.54 | 10.54 | - |
| 01 Mar 2024 | 13.28 | 13.28 | 10.53 | 10.53 | 10.53 | - |
| 29 Feb 2024 | 13.23 | 13.56 | 13.18 | 13.50 | 13.50 | - |
| 28 Feb 2024 | 13.35 | 13.38 | 13.17 | 13.17 | 13.17 | - |
| 27 Feb 2024 | 13.51 | 13.55 | 13.31 | 13.39 | 13.39 | - |
| 26 Feb 2024 | 13.86 | 13.88 | 13.53 | 13.60 | 13.60 | - |
| 23 Feb 2024 | 13.52 | 13.91 | 13.50 | 13.91 | 13.91 | - |
| 22 Feb 2024 | 13.91 | 13.96 | 13.39 | 13.40 | 13.40 | - |
| 21 Feb 2024 | 14.22 | 14.23 | 13.69 | 13.80 | 13.80 | - |
| 20 Feb 2024 | 14.11 | 14.22 | 13.85 | 14.18 | 14.18 | - |
| 19 Feb 2024 | 14.15 | 14.17 | 14.14 | 14.14 | 14.14 | - |
| 16 Feb 2024 | 14.69 | 14.72 | 14.20 | 14.20 | 14.20 | - |
| 15 Feb 2024 | 14.67 | 14.73 | 14.48 | 14.61 | 14.61 | - |
| 14 Feb 2024 | 14.27 | 14.59 | 14.18 | 14.59 | 14.59 | - |
| 13 Feb 2024 | 14.77 | 14.77 | 14.15 | 14.27 | 14.27 | - |
| 12 Feb 2024 | 14.32 | 14.77 | 14.32 | 14.77 | 14.77 | - |
| 09 Feb 2024 | 14.01 | 14.42 | 13.95 | 14.41 | 14.41 | - |
| 08 Feb 2024 | 13.81 | 13.99 | 13.74 | 13.99 | 13.99 | - |
| 07 Feb 2024 | 13.94 | 13.94 | 13.74 | 13.82 | 13.82 | - |
| 06 Feb 2024 | 13.69 | 13.89 | 13.60 | 13.89 | 13.89 | - |
| 05 Feb 2024 | 13.97 | 14.02 | 13.60 | 13.66 | 13.66 | - |
| 02 Feb 2024 | 14.03 | 14.06 | 13.77 | 14.01 | 14.01 | - |
| 01 Feb 2024 | 13.64 | 13.95 | 13.64 | 13.95 | 13.95 | - |
| 31 Jan 2024 | 14.01 | 14.06 | 13.65 | 13.65 | 13.65 | - |
| 30 Jan 2024 | 14.36 | 14.36 | 14.02 | 14.05 | 14.05 | - |
| 29 Jan 2024 | 14.34 | 14.38 | 14.08 | 14.31 | 14.31 | - |
| 26 Jan 2024 | 14.30 | 14.45 | 14.28 | 14.35 | 14.35 | - |
| 25 Jan 2024 | 14.10 | 14.35 | 14.06 | 14.27 | 14.27 | - |
| 24 Jan 2024 | 14.32 | 14.36 | 14.06 | 14.09 | 14.09 | - |
| 23 Jan 2024 | 14.27 | 14.53 | 14.25 | 14.26 | 14.26 | - |
| 22 Jan 2024 | 13.56 | 14.25 | 13.56 | 14.25 | 14.25 | - |
| 19 Jan 2024 | 13.46 | 13.61 | 13.35 | 13.57 | 13.57 | - |
| 18 Jan 2024 | 13.14 | 13.44 | 13.14 | 13.39 | 13.39 | - |
| 17 Jan 2024 | 13.73 | 13.73 | 13.14 | 13.14 | 13.14 | - |
| 16 Jan 2024 | 13.76 | 13.97 | 13.65 | 13.74 | 13.74 | - |
| 15 Jan 2024 | 13.76 | 13.77 | 13.74 | 13.76 | 13.76 | - |
| 12 Jan 2024 | 14.44 | 14.51 | 13.79 | 13.79 | 13.79 | - |
| 11 Jan 2024 | 14.76 | 14.79 | 14.43 | 14.47 | 14.47 | - |
| 10 Jan 2024 | 14.90 | 14.93 | 14.66 | 14.70 | 14.70 | - |
| 09 Jan 2024 | 15.34 | 15.34 | 14.90 | 14.90 | 14.90 | - |
| 08 Jan 2024 | 15.15 | 15.38 | 15.10 | 15.31 | 15.31 | - |
| 05 Jan 2024 | 14.78 | 15.26 | 14.74 | 15.13 | 15.13 | - |
| 04 Jan 2024 | 14.86 | 14.98 | 14.68 | 14.86 | 14.86 | - |
| 03 Jan 2024 | 15.64 | 15.65 | 14.97 | 14.97 | 14.97 | - |
| 02 Jan 2024 | 15.34 | 15.83 | 15.30 | 15.58 | 15.58 | - |
| 29 Dec 2023 | 15.48 | 15.49 | 15.48 | 15.48 | 15.48 | - |
| 28 Dec 2023 | 15.39 | 15.48 | 15.31 | 15.44 | 15.44 | - |
| 27 Dec 2023 | 15.49 | 15.49 | 15.31 | 15.38 | 15.38 | - |
| 22 Dec 2023 | 15.06 | 15.14 | 14.98 | 15.07 | 15.07 | - |
| 21 Dec 2023 | 14.98 | 15.12 | 14.94 | 15.12 | 15.12 | - |
| 20 Dec 2023 | 14.86 | 15.33 | 14.84 | 14.98 | 14.98 | - |
| 19 Dec 2023 | 14.41 | 14.79 | 14.40 | 14.79 | 14.79 | - |
| 18 Dec 2023 | 14.25 | 14.38 | 14.19 | 14.37 | 14.37 | - |
| 15 Dec 2023 | 14.42 | 14.51 | 14.26 | 14.26 | 14.26 | - |
| 14 Dec 2023 | 14.27 | 14.71 | 14.20 | 14.43 | 14.43 | - |
| 13 Dec 2023 | 14.00 | 14.23 | 13.80 | 14.23 | 14.23 | - |
| 12 Dec 2023 | 14.34 | 14.34 | 14.05 | 14.05 | 14.05 | - |
| 11 Dec 2023 | 14.28 | 14.43 | 14.27 | 14.40 | 14.40 | - |
| *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.