Singapore markets close in 37 minutes
Straits Times Index
3,262.62 -1.91 (-0.06%) Nikkei
38,073.98 -128.39 (-0.34%) Hang Seng
18,538.81 +224.95 (+1.23%) FTSE 100
8,356.03 +1.98 (+0.02%) Bitcoin USD
61,292.65 -1,047.38 (-1.68%) CMC Crypto 200
1,323.46 +23.36 (+1.80%)
Orezone Gold Corp (OEX.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 09:20AM 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 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 17,500 |
| 08 May 2024 | 0.5570 | 0.5570 | 0.5520 | 0.5560 | 0.5560 | - |
| 07 May 2024 | 0.5580 | 0.5620 | 0.5550 | 0.5560 | 0.5560 | - |
| 06 May 2024 | 0.5550 | 0.5600 | 0.5550 | 0.5570 | 0.5570 | - |
| 03 May 2024 | 0.5670 | 0.5670 | 0.5570 | 0.5570 | 0.5570 | - |
| 02 May 2024 | 0.5590 | 0.5650 | 0.5560 | 0.5650 | 0.5650 | - |
| 30 Apr 2024 | 0.5560 | 0.5570 | 0.5440 | 0.5540 | 0.5540 | - |
| 29 Apr 2024 | 0.5640 | 0.5640 | 0.5530 | 0.5530 | 0.5530 | - |
| 26 Apr 2024 | 0.5640 | 0.5640 | 0.5500 | 0.5620 | 0.5620 | - |
| 25 Apr 2024 | 0.5450 | 0.5820 | 0.5450 | 0.5620 | 0.5620 | - |
| 24 Apr 2024 | 0.5480 | 0.5490 | 0.5440 | 0.5440 | 0.5440 | - |
| 23 Apr 2024 | 0.5610 | 0.5610 | 0.5450 | 0.5470 | 0.5470 | - |
| 22 Apr 2024 | 0.5550 | 0.5550 | 0.5380 | 0.5450 | 0.5450 | - |
| 19 Apr 2024 | 0.5730 | 0.5730 | 0.5620 | 0.5670 | 0.5670 | - |
| 18 Apr 2024 | 0.5720 | 0.5830 | 0.5620 | 0.5620 | 0.5620 | - |
| 17 Apr 2024 | 0.5580 | 0.5720 | 0.5580 | 0.5610 | 0.5610 | - |
| 16 Apr 2024 | 0.5490 | 0.5640 | 0.5490 | 0.5610 | 0.5610 | - |
| 15 Apr 2024 | 0.6000 | 0.6010 | 0.5700 | 0.5700 | 0.5700 | - |
| 12 Apr 2024 | 0.5850 | 0.6110 | 0.5850 | 0.5950 | 0.5950 | - |
| 11 Apr 2024 | 0.5710 | 0.5820 | 0.5710 | 0.5820 | 0.5820 | - |
| 10 Apr 2024 | 0.5970 | 0.5980 | 0.5700 | 0.5740 | 0.5740 | - |
| 09 Apr 2024 | 0.5900 | 0.5990 | 0.5900 | 0.5950 | 0.5950 | - |
| 08 Apr 2024 | 0.5700 | 0.6040 | 0.5690 | 0.5970 | 0.5970 | - |
| 05 Apr 2024 | 0.5430 | 0.5700 | 0.5310 | 0.5700 | 0.5700 | - |
| 04 Apr 2024 | 0.5520 | 0.5560 | 0.5480 | 0.5480 | 0.5480 | - |
| 03 Apr 2024 | 0.5530 | 0.5640 | 0.5450 | 0.5520 | 0.5520 | - |
| 02 Apr 2024 | 0.5460 | 0.5880 | 0.5460 | 0.5710 | 0.5710 | - |
| 28 Mar 2024 | 0.5250 | 0.5750 | 0.5200 | 0.5400 | 0.5400 | 17,500 |
| 27 Mar 2024 | 0.5770 | 0.5780 | 0.5190 | 0.5310 | 0.5310 | - |
| 26 Mar 2024 | 0.5900 | 0.5910 | 0.5810 | 0.5810 | 0.5810 | - |
| 25 Mar 2024 | 0.5740 | 0.5800 | 0.5670 | 0.5670 | 0.5670 | - |
| 22 Mar 2024 | 0.5620 | 0.5880 | 0.5610 | 0.5680 | 0.5680 | - |
| 21 Mar 2024 | 0.5510 | 0.5850 | 0.5500 | 0.5610 | 0.5610 | - |
| 20 Mar 2024 | 0.5720 | 0.5730 | 0.5500 | 0.5530 | 0.5530 | - |
| 19 Mar 2024 | 0.5630 | 0.5790 | 0.5630 | 0.5730 | 0.5730 | - |
| 18 Mar 2024 | 0.5940 | 0.6030 | 0.5750 | 0.5750 | 0.5750 | - |
| 15 Mar 2024 | 0.5710 | 0.5860 | 0.5530 | 0.5860 | 0.5860 | - |
| 14 Mar 2024 | 0.6030 | 0.6040 | 0.5770 | 0.5770 | 0.5770 | - |
| 13 Mar 2024 | 0.5870 | 0.6040 | 0.5820 | 0.6000 | 0.6000 | - |
| 12 Mar 2024 | 0.5970 | 0.6070 | 0.5960 | 0.5960 | 0.5960 | - |
| 11 Mar 2024 | 0.6060 | 0.6070 | 0.5870 | 0.5940 | 0.5940 | - |
| 08 Mar 2024 | 0.5900 | 0.6140 | 0.5830 | 0.6060 | 0.6060 | - |
| 07 Mar 2024 | 0.5770 | 0.5920 | 0.5610 | 0.5800 | 0.5800 | 4,000 |
| 06 Mar 2024 | 0.5620 | 0.5740 | 0.5610 | 0.5740 | 0.5740 | - |
| 05 Mar 2024 | 0.5560 | 0.5690 | 0.5500 | 0.5620 | 0.5620 | - |
| 04 Mar 2024 | 0.5100 | 0.5660 | 0.5100 | 0.5660 | 0.5660 | - |
| 01 Mar 2024 | 0.4700 | 0.5170 | 0.4700 | 0.5170 | 0.5170 | - |
| 29 Feb 2024 | 0.4760 | 0.4840 | 0.4670 | 0.4670 | 0.4670 | - |
| 28 Feb 2024 | 0.4845 | 0.4865 | 0.4790 | 0.4860 | 0.4860 | - |
| 27 Feb 2024 | 0.5120 | 0.5330 | 0.4810 | 0.4835 | 0.4835 | - |
| 26 Feb 2024 | 0.5070 | 0.5180 | 0.5010 | 0.5050 | 0.5050 | - |
| 23 Feb 2024 | 0.4940 | 0.5200 | 0.4940 | 0.5130 | 0.5130 | - |
| 22 Feb 2024 | 0.5010 | 0.5010 | 0.4865 | 0.5000 | 0.5000 | - |
| 21 Feb 2024 | 0.5070 | 0.5170 | 0.5030 | 0.5030 | 0.5030 | - |
| 20 Feb 2024 | 0.5020 | 0.5190 | 0.5010 | 0.5090 | 0.5090 | - |
| 19 Feb 2024 | 0.5030 | 0.5030 | 0.5010 | 0.5010 | 0.5010 | - |
| 16 Feb 2024 | 0.4970 | 0.5160 | 0.4970 | 0.5090 | 0.5090 | - |
| 15 Feb 2024 | 0.4895 | 0.5030 | 0.4880 | 0.5030 | 0.5030 | - |
| 14 Feb 2024 | 0.5030 | 0.5040 | 0.4850 | 0.4850 | 0.4850 | - |
| 13 Feb 2024 | 0.5120 | 0.5120 | 0.4780 | 0.4920 | 0.4920 | - |
| 12 Feb 2024 | 0.4825 | 0.4865 | 0.4800 | 0.4860 | 0.4860 | - |
| 09 Feb 2024 | 0.5180 | 0.5230 | 0.4890 | 0.4920 | 0.4920 | - |
| 08 Feb 2024 | 0.5350 | 0.5350 | 0.5070 | 0.5170 | 0.5170 | - |
| 07 Feb 2024 | 0.5420 | 0.5420 | 0.5360 | 0.5380 | 0.5380 | - |
| 06 Feb 2024 | 0.5450 | 0.5460 | 0.5380 | 0.5380 | 0.5380 | - |
| 05 Feb 2024 | 0.5420 | 0.5450 | 0.5420 | 0.5440 | 0.5440 | - |
| 02 Feb 2024 | 0.5420 | 0.5430 | 0.5390 | 0.5390 | 0.5390 | - |
| 01 Feb 2024 | 0.5450 | 0.5480 | 0.5410 | 0.5440 | 0.5440 | - |
| 31 Jan 2024 | 0.5450 | 0.5600 | 0.5370 | 0.5370 | 0.5370 | - |
| 30 Jan 2024 | 0.5450 | 0.5530 | 0.5400 | 0.5470 | 0.5470 | - |
| 29 Jan 2024 | 0.5500 | 0.5510 | 0.5430 | 0.5460 | 0.5460 | - |
| 26 Jan 2024 | 0.5490 | 0.5580 | 0.5440 | 0.5440 | 0.5440 | - |
| 25 Jan 2024 | 0.5580 | 0.5580 | 0.5430 | 0.5480 | 0.5480 | - |
| 24 Jan 2024 | 0.5480 | 0.5490 | 0.5400 | 0.5440 | 0.5440 | - |
| 23 Jan 2024 | 0.5320 | 0.5540 | 0.5310 | 0.5510 | 0.5510 | - |
| 22 Jan 2024 | 0.5600 | 0.5620 | 0.5250 | 0.5350 | 0.5350 | - |
| 19 Jan 2024 | 0.5450 | 0.5670 | 0.5450 | 0.5670 | 0.5670 | - |
| 18 Jan 2024 | 0.5450 | 0.5560 | 0.5390 | 0.5550 | 0.5550 | - |
| 17 Jan 2024 | 0.5660 | 0.5660 | 0.5340 | 0.5370 | 0.5370 | - |
| 16 Jan 2024 | 0.5850 | 0.5870 | 0.5620 | 0.5690 | 0.5690 | - |
| 15 Jan 2024 | 0.6000 | 0.6000 | 0.5910 | 0.5910 | 0.5910 | - |
| 12 Jan 2024 | 0.5860 | 0.6040 | 0.5860 | 0.5920 | 0.5920 | - |
| 11 Jan 2024 | 0.6010 | 0.6030 | 0.5880 | 0.5880 | 0.5880 | - |
| 10 Jan 2024 | 0.6050 | 0.6050 | 0.5830 | 0.6010 | 0.6010 | - |
| 09 Jan 2024 | 0.5810 | 0.6060 | 0.5810 | 0.6060 | 0.6060 | - |
| 08 Jan 2024 | 0.6050 | 0.6050 | 0.5870 | 0.5870 | 0.5870 | - |
| 05 Jan 2024 | 0.6060 | 0.6160 | 0.6020 | 0.6040 | 0.6040 | - |
| 04 Jan 2024 | 0.5630 | 0.6040 | 0.5620 | 0.6040 | 0.6040 | - |
| 03 Jan 2024 | 0.5830 | 0.5840 | 0.5620 | 0.5620 | 0.5620 | - |
| 02 Jan 2024 | 0.5820 | 0.5960 | 0.5760 | 0.5790 | 0.5790 | - |
| 29 Dec 2023 | 0.5940 | 0.5950 | 0.5930 | 0.5930 | 0.5930 | - |
| 28 Dec 2023 | 0.6080 | 0.6110 | 0.5980 | 0.6040 | 0.6040 | - |
| 27 Dec 2023 | 0.6120 | 0.6170 | 0.6000 | 0.6030 | 0.6030 | - |
| 22 Dec 2023 | 0.6100 | 0.6260 | 0.6090 | 0.6130 | 0.6130 | - |
| 21 Dec 2023 | 0.6020 | 0.6290 | 0.6010 | 0.6120 | 0.6120 | - |
| 20 Dec 2023 | 0.5950 | 0.6150 | 0.5950 | 0.5950 | 0.5950 | - |
| 19 Dec 2023 | 0.5680 | 0.5970 | 0.5610 | 0.5970 | 0.5970 | - |
| 18 Dec 2023 | 0.5560 | 0.5710 | 0.5440 | 0.5710 | 0.5710 | - |
| 15 Dec 2023 | 0.5650 | 0.5770 | 0.5520 | 0.5520 | 0.5520 | - |
| 14 Dec 2023 | 0.5380 | 0.5740 | 0.5380 | 0.5670 | 0.5670 | - |
| *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.