Singapore markets open in 8 hours 54 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,183.32 -4.38 (-0.08%) Dow
38,956.79 +72.53 (+0.19%) Nasdaq
16,291.43 -41.12 (-0.25%) Bitcoin USD
62,087.13 -1,723.61 (-2.70%) CMC Crypto 200
1,325.46 +30.79 (+2.38%)
Flow Traders Ltd (O3I.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 05:11PM CEST. Market open.
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 | 19.97 | 20.22 | 19.97 | 20.08 | 20.08 | 137 |
| 07 May 2024 | 20.06 | 20.20 | 19.97 | 19.98 | 19.98 | - |
| 06 May 2024 | 20.48 | 20.48 | 19.94 | 20.08 | 20.08 | - |
| 03 May 2024 | 19.66 | 20.84 | 19.66 | 20.46 | 20.46 | - |
| 02 May 2024 | 19.20 | 19.64 | 19.20 | 19.64 | 19.64 | - |
| 30 Apr 2024 | 19.66 | 19.66 | 19.23 | 19.24 | 19.24 | - |
| 29 Apr 2024 | 20.02 | 20.02 | 19.63 | 19.64 | 19.64 | - |
| 26 Apr 2024 | 20.14 | 20.14 | 19.56 | 19.92 | 19.92 | - |
| 25 Apr 2024 | 20.02 | 20.56 | 19.95 | 20.02 | 20.02 | - |
| 24 Apr 2024 | 20.18 | 20.18 | 19.47 | 19.47 | 19.47 | - |
| 23 Apr 2024 | 19.73 | 20.14 | 19.70 | 20.14 | 20.14 | - |
| 22 Apr 2024 | 19.43 | 19.89 | 19.43 | 19.73 | 19.73 | - |
| 19 Apr 2024 | 19.48 | 19.78 | 19.38 | 19.78 | 19.78 | - |
| 18 Apr 2024 | 19.18 | 19.57 | 19.05 | 19.57 | 19.57 | - |
| 17 Apr 2024 | 18.65 | 19.22 | 18.65 | 19.07 | 19.07 | - |
| 16 Apr 2024 | 18.71 | 18.88 | 18.71 | 18.82 | 18.82 | - |
| 15 Apr 2024 | 19.10 | 19.26 | 18.75 | 18.84 | 18.84 | - |
| 12 Apr 2024 | 19.19 | 19.19 | 18.91 | 18.94 | 18.94 | - |
| 11 Apr 2024 | 19.08 | 19.23 | 18.85 | 19.19 | 19.19 | - |
| 10 Apr 2024 | 19.23 | 19.35 | 18.96 | 19.07 | 19.07 | - |
| 09 Apr 2024 | 18.94 | 19.18 | 18.90 | 19.17 | 19.17 | 137 |
| 08 Apr 2024 | 18.86 | 19.15 | 18.76 | 19.15 | 19.15 | - |
| 05 Apr 2024 | 18.66 | 19.07 | 18.61 | 18.97 | 18.97 | - |
| 04 Apr 2024 | 18.54 | 18.74 | 18.48 | 18.64 | 18.64 | - |
| 03 Apr 2024 | 17.99 | 18.52 | 17.99 | 18.52 | 18.52 | - |
| 02 Apr 2024 | 18.27 | 18.27 | 17.95 | 18.05 | 18.05 | - |
| 28 Mar 2024 | 18.05 | 18.45 | 18.00 | 18.25 | 18.25 | - |
| 27 Mar 2024 | 17.65 | 18.10 | 17.60 | 18.10 | 18.10 | - |
| 26 Mar 2024 | 17.45 | 17.65 | 17.30 | 17.65 | 17.65 | - |
| 25 Mar 2024 | 17.05 | 17.50 | 17.05 | 17.40 | 17.40 | - |
| 22 Mar 2024 | 16.60 | 17.20 | 16.60 | 17.00 | 17.00 | - |
| 21 Mar 2024 | 16.90 | 16.90 | 16.55 | 16.65 | 16.65 | - |
| 20 Mar 2024 | 17.00 | 17.05 | 16.65 | 16.80 | 16.80 | - |
| 19 Mar 2024 | 17.15 | 17.25 | 17.00 | 17.05 | 17.05 | - |
| 18 Mar 2024 | 17.70 | 17.70 | 17.15 | 17.15 | 17.15 | - |
| 15 Mar 2024 | 17.80 | 17.80 | 17.40 | 17.70 | 17.70 | - |
| 14 Mar 2024 | 17.55 | 17.85 | 17.35 | 17.85 | 17.85 | - |
| 13 Mar 2024 | 17.20 | 17.55 | 17.20 | 17.55 | 17.55 | 85 |
| 12 Mar 2024 | 17.20 | 17.25 | 17.00 | 17.20 | 17.20 | - |
| 11 Mar 2024 | 16.95 | 17.20 | 16.95 | 17.15 | 17.15 | - |
| 08 Mar 2024 | 17.15 | 17.20 | 17.00 | 17.10 | 17.10 | - |
| 07 Mar 2024 | 16.95 | 17.20 | 16.90 | 17.15 | 17.15 | - |
| 06 Mar 2024 | 16.95 | 17.00 | 16.90 | 17.00 | 17.00 | - |
| 05 Mar 2024 | 16.65 | 16.95 | 16.65 | 16.90 | 16.90 | - |
| 04 Mar 2024 | 16.80 | 16.95 | 16.70 | 16.70 | 16.70 | - |
| 01 Mar 2024 | 16.70 | 16.85 | 16.60 | 16.85 | 16.85 | - |
| 29 Feb 2024 | 16.65 | 16.80 | 16.60 | 16.65 | 16.65 | - |
| 28 Feb 2024 | 16.70 | 16.70 | 16.55 | 16.60 | 16.60 | - |
| 27 Feb 2024 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | - |
| 26 Feb 2024 | 16.80 | 16.80 | 16.30 | 16.40 | 16.40 | - |
| 23 Feb 2024 | 16.85 | 16.85 | 16.65 | 16.80 | 16.80 | - |
| 22 Feb 2024 | 16.70 | 16.85 | 16.55 | 16.85 | 16.85 | - |
| 21 Feb 2024 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | - |
| 20 Feb 2024 | 16.85 | 16.85 | 16.15 | 16.40 | 16.40 | - |
| 19 Feb 2024 | 16.60 | 17.05 | 16.60 | 16.85 | 16.85 | - |
| 16 Feb 2024 | 16.50 | 16.55 | 16.40 | 16.50 | 16.50 | - |
| 15 Feb 2024 | 15.95 | 16.45 | 15.90 | 16.45 | 16.45 | - |
| 14 Feb 2024 | 16.00 | 16.00 | 15.85 | 15.90 | 15.90 | - |
| 13 Feb 2024 | 16.45 | 16.45 | 15.90 | 15.95 | 15.95 | - |
| 12 Feb 2024 | 16.25 | 16.50 | 16.25 | 16.30 | 16.30 | - |
| 09 Feb 2024 | 16.65 | 16.65 | 16.25 | 16.25 | 16.25 | - |
| 08 Feb 2024 | 16.20 | 17.30 | 16.20 | 16.65 | 16.65 | 200 |
| 07 Feb 2024 | 16.35 | 16.35 | 16.05 | 16.20 | 16.20 | - |
| 06 Feb 2024 | 16.30 | 16.35 | 16.00 | 16.35 | 16.35 | - |
| 05 Feb 2024 | 16.30 | 16.35 | 16.10 | 16.25 | 16.25 | - |
| 02 Feb 2024 | 16.45 | 16.50 | 16.30 | 16.35 | 16.35 | - |
| 01 Feb 2024 | 16.60 | 16.60 | 16.30 | 16.45 | 16.45 | - |
| 31 Jan 2024 | 16.70 | 16.70 | 16.45 | 16.55 | 16.55 | - |
| 30 Jan 2024 | 16.95 | 17.00 | 16.60 | 16.70 | 16.70 | - |
| 29 Jan 2024 | 17.05 | 17.05 | 16.75 | 17.00 | 17.00 | - |
| 26 Jan 2024 | 17.05 | 17.05 | 16.90 | 16.95 | 16.95 | - |
| 25 Jan 2024 | 17.30 | 17.30 | 17.00 | 17.10 | 17.10 | - |
| 24 Jan 2024 | 17.35 | 17.45 | 17.30 | 17.30 | 17.30 | - |
| 23 Jan 2024 | 17.15 | 17.20 | 17.05 | 17.20 | 17.20 | - |
| 22 Jan 2024 | 17.30 | 17.40 | 17.10 | 17.10 | 17.10 | - |
| 19 Jan 2024 | 17.45 | 17.45 | 17.05 | 17.05 | 17.05 | - |
| 18 Jan 2024 | 17.25 | 17.50 | 17.25 | 17.45 | 17.45 | - |
| 17 Jan 2024 | 16.90 | 17.20 | 16.90 | 17.15 | 17.15 | - |
| 16 Jan 2024 | 17.20 | 17.25 | 17.05 | 17.05 | 17.05 | - |
| 15 Jan 2024 | 17.60 | 17.60 | 17.25 | 17.30 | 17.30 | - |
| 12 Jan 2024 | 17.30 | 17.60 | 17.30 | 17.45 | 17.45 | - |
| 11 Jan 2024 | 17.30 | 17.40 | 17.10 | 17.30 | 17.30 | - |
| 10 Jan 2024 | 18.50 | 18.50 | 17.15 | 17.20 | 17.20 | - |
| 09 Jan 2024 | 18.85 | 18.85 | 18.55 | 18.55 | 18.55 | - |
| 08 Jan 2024 | 18.45 | 19.05 | 18.45 | 18.90 | 18.90 | - |
| 05 Jan 2024 | 18.20 | 18.50 | 18.15 | 18.45 | 18.45 | - |
| 04 Jan 2024 | 18.30 | 18.35 | 18.20 | 18.25 | 18.25 | - |
| 03 Jan 2024 | 18.35 | 18.35 | 18.05 | 18.20 | 18.20 | - |
| 02 Jan 2024 | 17.95 | 18.35 | 17.95 | 18.35 | 18.35 | - |
| 29 Dec 2023 | 18.00 | 18.00 | 17.90 | 17.95 | 17.95 | - |
| 28 Dec 2023 | 18.05 | 18.05 | 17.80 | 17.95 | 17.95 | - |
| 27 Dec 2023 | 18.00 | 18.10 | 17.80 | 17.80 | 17.80 | - |
| 22 Dec 2023 | 17.85 | 18.00 | 17.75 | 18.00 | 18.00 | - |
| 21 Dec 2023 | 18.05 | 18.05 | 17.75 | 17.90 | 17.90 | - |
| 20 Dec 2023 | 17.75 | 18.10 | 17.75 | 17.95 | 17.95 | - |
| 19 Dec 2023 | 17.55 | 17.95 | 17.55 | 17.70 | 17.70 | - |
| 18 Dec 2023 | 17.65 | 17.75 | 17.50 | 17.60 | 17.60 | - |
| 15 Dec 2023 | 17.85 | 18.00 | 17.65 | 17.65 | 17.65 | - |
| 14 Dec 2023 | 17.40 | 18.15 | 17.40 | 17.85 | 17.85 | - |
| 13 Dec 2023 | 17.25 | 17.35 | 17.10 | 17.35 | 17.35 | - |
| *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.