Singapore markets close in 7 hours 5 minutes
Straits Times Index
3,250.08 -14.45 (-0.44%) Nikkei
38,283.65 +81.28 (+0.21%) Hang Seng
18,349.21 +35.35 (+0.19%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,460.52 -1,100.97 (-1.76%) CMC Crypto 200
1,309.51 +14.84 (+1.15%)
Yoma Strategic Holdings Ltd (O3B.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:05PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.0390 | 0.0400 | 0.0375 | 0.0395 | 0.0395 | 10,050 |
| 07 May 2024 | 0.0375 | 0.0380 | 0.0375 | 0.0380 | 0.0380 | - |
| 06 May 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | - |
| 03 May 2024 | 0.0385 | 0.0385 | 0.0380 | 0.0380 | 0.0380 | - |
| 02 May 2024 | 0.0395 | 0.0405 | 0.0395 | 0.0405 | 0.0405 | - |
| 30 Apr 2024 | 0.0340 | 0.0340 | 0.0335 | 0.0335 | 0.0335 | - |
| 29 Apr 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
| 26 Apr 2024 | 0.0310 | 0.0310 | 0.0305 | 0.0310 | 0.0310 | - |
| 25 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 24 Apr 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0295 | 0.0295 | - |
| 23 Apr 2024 | 0.0280 | 0.0285 | 0.0275 | 0.0285 | 0.0285 | - |
| 22 Apr 2024 | 0.0275 | 0.0280 | 0.0275 | 0.0280 | 0.0280 | - |
| 19 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 18 Apr 2024 | 0.0285 | 0.0285 | 0.0280 | 0.0280 | 0.0280 | - |
| 17 Apr 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 16 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 15 Apr 2024 | 0.0290 | 0.0295 | 0.0290 | 0.0290 | 0.0290 | - |
| 12 Apr 2024 | 0.0300 | 0.0300 | 0.0295 | 0.0295 | 0.0295 | - |
| 11 Apr 2024 | 0.0300 | 0.0300 | 0.0295 | 0.0300 | 0.0300 | - |
| 10 Apr 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
| 09 Apr 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
| 08 Apr 2024 | 0.0310 | 0.0310 | 0.0295 | 0.0295 | 0.0295 | - |
| 05 Apr 2024 | 0.0295 | 0.0295 | 0.0290 | 0.0290 | 0.0290 | - |
| 04 Apr 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
| 03 Apr 2024 | 0.0300 | 0.0300 | 0.0295 | 0.0295 | 0.0295 | - |
| 02 Apr 2024 | 0.0300 | 0.0300 | 0.0295 | 0.0295 | 0.0295 | - |
| 28 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 27 Mar 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 26 Mar 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 25 Mar 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 22 Mar 2024 | 0.0285 | 0.0285 | 0.0270 | 0.0270 | 0.0270 | - |
| 21 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 20 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 19 Mar 2024 | 0.0300 | 0.0300 | 0.0285 | 0.0285 | 0.0285 | - |
| 18 Mar 2024 | 0.0290 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | - |
| 15 Mar 2024 | 0.0320 | 0.0320 | 0.0315 | 0.0315 | 0.0315 | - |
| 14 Mar 2024 | 0.0325 | 0.0325 | 0.0315 | 0.0315 | 0.0315 | - |
| 13 Mar 2024 | 0.0330 | 0.0335 | 0.0330 | 0.0335 | 0.0335 | - |
| 12 Mar 2024 | 0.0325 | 0.0340 | 0.0325 | 0.0340 | 0.0340 | - |
| 11 Mar 2024 | 0.0325 | 0.0330 | 0.0325 | 0.0325 | 0.0325 | - |
| 08 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | - |
| 07 Mar 2024 | 0.0340 | 0.0345 | 0.0340 | 0.0340 | 0.0340 | - |
| 06 Mar 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0315 | 0.0315 | - |
| 05 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 04 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 01 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 29 Feb 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | - |
| 28 Feb 2024 | 0.0315 | 0.0325 | 0.0315 | 0.0315 | 0.0315 | - |
| 27 Feb 2024 | 0.0310 | 0.0325 | 0.0310 | 0.0325 | 0.0325 | - |
| 26 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 23 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 22 Feb 2024 | 0.0315 | 0.0320 | 0.0315 | 0.0320 | 0.0320 | - |
| 21 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 20 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 19 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 16 Feb 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | - |
| 15 Feb 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
| 14 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 13 Feb 2024 | 0.0345 | 0.0355 | 0.0345 | 0.0355 | 0.0355 | - |
| 12 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 09 Feb 2024 | 0.0345 | 0.0370 | 0.0345 | 0.0370 | 0.0370 | - |
| 08 Feb 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 07 Feb 2024 | 0.0355 | 0.0390 | 0.0355 | 0.0390 | 0.0390 | - |
| 06 Feb 2024 | 0.0385 | 0.0385 | 0.0370 | 0.0370 | 0.0370 | - |
| 05 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 02 Feb 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | - |
| 01 Feb 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0425 | 0.0425 | - |
| 31 Jan 2024 | 0.0430 | 0.0430 | 0.0425 | 0.0430 | 0.0430 | - |
| 30 Jan 2024 | 0.0445 | 0.0445 | 0.0435 | 0.0435 | 0.0435 | - |
| 29 Jan 2024 | 0.0435 | 0.0455 | 0.0435 | 0.0455 | 0.0455 | - |
| 26 Jan 2024 | 0.0455 | 0.0455 | 0.0450 | 0.0450 | 0.0450 | - |
| 25 Jan 2024 | 0.0455 | 0.0460 | 0.0455 | 0.0455 | 0.0455 | - |
| 24 Jan 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | - |
| 23 Jan 2024 | 0.0445 | 0.0450 | 0.0445 | 0.0445 | 0.0445 | - |
| 22 Jan 2024 | 0.0450 | 0.0455 | 0.0450 | 0.0455 | 0.0455 | - |
| 19 Jan 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | - |
| 18 Jan 2024 | 0.0465 | 0.0465 | 0.0460 | 0.0460 | 0.0460 | - |
| 17 Jan 2024 | 0.0475 | 0.0475 | 0.0470 | 0.0470 | 0.0470 | - |
| 16 Jan 2024 | 0.0490 | 0.0490 | 0.0485 | 0.0485 | 0.0485 | - |
| 15 Jan 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
| 12 Jan 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
| 11 Jan 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
| 10 Jan 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
| 09 Jan 2024 | 0.0510 | 0.0510 | 0.0505 | 0.0510 | 0.0510 | - |
| 08 Jan 2024 | 0.0510 | 0.0510 | 0.0505 | 0.0510 | 0.0510 | - |
| 05 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 04 Jan 2024 | 0.0500 | 0.0500 | 0.0495 | 0.0495 | 0.0495 | - |
| 03 Jan 2024 | 0.0510 | 0.0510 | 0.0505 | 0.0505 | 0.0505 | - |
| 02 Jan 2024 | 0.0495 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | - |
| 29 Dec 2023 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
| 28 Dec 2023 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
| 27 Dec 2023 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
| 22 Dec 2023 | 0.0500 | 0.0500 | 0.0495 | 0.0500 | 0.0500 | - |
| 21 Dec 2023 | 0.0480 | 0.0485 | 0.0480 | 0.0480 | 0.0480 | - |
| 20 Dec 2023 | 0.0485 | 0.0485 | 0.0480 | 0.0480 | 0.0480 | - |
| 19 Dec 2023 | 0.0485 | 0.0490 | 0.0480 | 0.0485 | 0.0485 | - |
| 18 Dec 2023 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | - |
| 15 Dec 2023 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | - |
| 14 Dec 2023 | 0.0480 | 0.0480 | 0.0475 | 0.0475 | 0.0475 | - |
| 13 Dec 2023 | 0.0470 | 0.0470 | 0.0465 | 0.0465 | 0.0465 | - |
| *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.