Singapore markets open in 4 hours 46 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
62,079.08 -1,065.03 (-1.69%) CMC Crypto 200
1,322.44 +27.77 (+2.14%)
NetApp Inc (NTA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 50 |
| 07 May 2024 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | - |
| 06 May 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
| 03 May 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | - |
| 02 May 2024 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | - |
| 30 Apr 2024 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | - |
| 29 Apr 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | - |
| 26 Apr 2024 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | - |
| 25 Apr 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | - |
| 24 Apr 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
| 23 Apr 2024 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | - |
| 22 Apr 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | - |
| 19 Apr 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
| 18 Apr 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | - |
| 17 Apr 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | - |
| 16 Apr 2024 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | - |
| 15 Apr 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - |
| 12 Apr 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
| 11 Apr 2024 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | - |
| 10 Apr 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
| 09 Apr 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
| 08 Apr 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
| 05 Apr 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
| 04 Apr 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
| 04 Apr 2024 | 0.5 Dividend | |||||
| 03 Apr 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 95.91 | - |
| 02 Apr 2024 | 97.35 | 97.35 | 97.35 | 97.35 | 96.85 | - |
| 28 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.50 | - |
| 27 Mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.00 | - |
| 26 Mar 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.35 | - |
| 25 Mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.00 | - |
| 22 Mar 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.40 | - |
| 21 Mar 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 95.65 | - |
| 20 Mar 2024 | 94.85 | 94.85 | 94.85 | 94.85 | 94.36 | - |
| 19 Mar 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 93.66 | - |
| 18 Mar 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 93.66 | - |
| 15 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.02 | - |
| 14 Mar 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 93.61 | - |
| 13 Mar 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.21 | - |
| 12 Mar 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 93.71 | - |
| 11 Mar 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.46 | - |
| 08 Mar 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.16 | - |
| 07 Mar 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 94.71 | - |
| 06 Mar 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 93.86 | - |
| 05 Mar 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 93.86 | - |
| 04 Mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.00 | - |
| 01 Mar 2024 | 93.75 | 96.50 | 93.75 | 96.50 | 96.00 | 50 |
| 29 Feb 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.53 | - |
| 28 Feb 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 79.63 | - |
| 27 Feb 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.24 | - |
| 26 Feb 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 79.73 | - |
| 23 Feb 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 78.64 | - |
| 22 Feb 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.99 | - |
| 21 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.09 | - |
| 20 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.59 | - |
| 19 Feb 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 78.84 | - |
| 16 Feb 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.48 | - |
| 15 Feb 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 80.88 | - |
| 14 Feb 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.78 | - |
| 13 Feb 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 83.32 | - |
| 12 Feb 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.37 | - |
| 09 Feb 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 81.72 | - |
| 08 Feb 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.18 | - |
| 07 Feb 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.53 | - |
| 06 Feb 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.53 | - |
| 05 Feb 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.53 | - |
| 02 Feb 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.33 | - |
| 01 Feb 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.13 | - |
| 31 Jan 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.78 | - |
| 30 Jan 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 80.93 | - |
| 29 Jan 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.53 | - |
| 26 Jan 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 80.98 | - |
| 25 Jan 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 80.73 | - |
| 24 Jan 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.78 | - |
| 23 Jan 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.53 | - |
| 22 Jan 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.18 | - |
| 19 Jan 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 78.94 | - |
| 18 Jan 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 77.69 | - |
| 17 Jan 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 77.74 | - |
| 16 Jan 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.14 | - |
| 15 Jan 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.34 | - |
| 12 Jan 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.34 | - |
| 11 Jan 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.44 | - |
| 10 Jan 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 77.94 | - |
| 09 Jan 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 77.69 | - |
| 08 Jan 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.00 | - |
| 05 Jan 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 77.79 | - |
| 04 Jan 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 77.84 | - |
| 04 Jan 2024 | 0.5 Dividend | |||||
| 03 Jan 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 77.30 | - |
| 02 Jan 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 78.63 | - |
| 29 Dec 2023 | 79.40 | 79.40 | 79.40 | 79.40 | 78.48 | - |
| 28 Dec 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 78.58 | - |
| 27 Dec 2023 | 80.60 | 80.60 | 80.60 | 80.60 | 79.67 | - |
| 22 Dec 2023 | 80.85 | 80.85 | 80.85 | 80.85 | 79.92 | - |
| 21 Dec 2023 | 81.25 | 81.25 | 81.25 | 81.25 | 80.31 | - |
| 20 Dec 2023 | 81.60 | 81.60 | 81.60 | 81.60 | 80.66 | - |
| 19 Dec 2023 | 80.80 | 80.80 | 80.80 | 80.80 | 79.87 | - |
| 18 Dec 2023 | 80.35 | 80.35 | 80.35 | 80.35 | 79.42 | - |
| 15 Dec 2023 | 80.10 | 80.10 | 80.10 | 80.10 | 79.18 | - |
| *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.