Singapore markets open in 2 hours 10 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,221.42 -1.26 (-0.02%) Dow
39,431.51 -81.33 (-0.21%) Nasdaq
16,388.24 +47.34 (+0.29%) Bitcoin USD
62,761.83 +1,429.50 (+2.33%) CMC Crypto 200
1,291.64 +31.44 (+2.50%)
Permian Basin Royalty Trust (P0BR.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 11.50 | 12.10 | 11.50 | 12.10 | 12.10 | 90 |
| 10 May 2024 | 11.50 | 12.20 | 10.60 | 11.60 | 11.60 | 90 |
| 09 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 08 May 2024 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | - |
| 07 May 2024 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | - |
| 06 May 2024 | 10.90 | 11.10 | 10.80 | 11.00 | 11.00 | - |
| 03 May 2024 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | - |
| 02 May 2024 | 10.70 | 10.90 | 9.85 | 10.80 | 10.80 | 100 |
| 30 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 29 Apr 2024 | 11.30 | 11.40 | 11.10 | 11.10 | 11.10 | - |
| 29 Apr 2024 | 0.08821 Dividend | |||||
| 26 Apr 2024 | 11.20 | 11.40 | 11.20 | 11.40 | 11.31 | - |
| 25 Apr 2024 | 10.60 | 12.40 | 10.60 | 11.20 | 11.11 | 120 |
| 24 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.52 | - |
| 23 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.52 | - |
| 22 Apr 2024 | 11.40 | 11.40 | 10.60 | 10.60 | 10.52 | - |
| 19 Apr 2024 | 10.80 | 11.80 | 10.80 | 11.80 | 11.71 | - |
| 18 Apr 2024 | 10.80 | 10.90 | 10.60 | 10.70 | 10.62 | - |
| 17 Apr 2024 | 11.20 | 11.30 | 10.90 | 10.90 | 10.82 | - |
| 16 Apr 2024 | 11.20 | 11.30 | 11.00 | 11.10 | 11.01 | - |
| 15 Apr 2024 | 11.40 | 11.60 | 11.20 | 11.30 | 11.21 | - |
| 12 Apr 2024 | 11.50 | 11.90 | 11.50 | 11.50 | 11.41 | - |
| 11 Apr 2024 | 11.70 | 11.70 | 11.40 | 11.50 | 11.41 | - |
| 10 Apr 2024 | 11.60 | 11.80 | 11.60 | 11.80 | 11.71 | - |
| 09 Apr 2024 | 11.70 | 11.80 | 11.60 | 11.60 | 11.51 | - |
| 08 Apr 2024 | 11.90 | 12.00 | 11.70 | 11.70 | 11.61 | - |
| 05 Apr 2024 | 11.90 | 12.10 | 11.80 | 12.00 | 11.91 | - |
| 04 Apr 2024 | 11.50 | 11.70 | 11.40 | 11.70 | 11.61 | - |
| 03 Apr 2024 | 11.50 | 11.60 | 11.40 | 11.40 | 11.31 | - |
| 02 Apr 2024 | 11.60 | 11.80 | 11.40 | 11.40 | 11.31 | - |
| 28 Mar 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 11.01 | - |
| 27 Mar 2024 | 11.40 | 11.40 | 11.10 | 11.20 | 11.11 | - |
| 27 Mar 2024 | 0.04134 Dividend | |||||
| 26 Mar 2024 | 11.80 | 11.80 | 11.30 | 11.40 | 11.27 | - |
| 25 Mar 2024 | 12.30 | 12.30 | 11.70 | 11.70 | 11.57 | - |
| 22 Mar 2024 | 12.80 | 12.90 | 12.30 | 12.30 | 12.16 | - |
| 21 Mar 2024 | 13.00 | 13.10 | 12.60 | 12.70 | 12.56 | - |
| 20 Mar 2024 | 13.20 | 13.20 | 12.30 | 13.10 | 12.95 | 110 |
| 19 Mar 2024 | 11.30 | 13.00 | 11.30 | 12.40 | 12.26 | - |
| 18 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| 15 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| 14 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| 13 Mar 2024 | 11.00 | 11.40 | 11.00 | 11.20 | 11.07 | - |
| 12 Mar 2024 | 10.70 | 11.00 | 10.70 | 11.00 | 10.88 | - |
| 11 Mar 2024 | 10.80 | 10.80 | 10.60 | 10.80 | 10.68 | - |
| 08 Mar 2024 | 10.50 | 10.80 | 10.50 | 10.80 | 10.68 | - |
| 07 Mar 2024 | 10.80 | 10.80 | 10.50 | 10.50 | 10.38 | - |
| 06 Mar 2024 | 11.10 | 11.10 | 10.70 | 10.80 | 10.68 | - |
| 05 Mar 2024 | 10.20 | 11.10 | 10.20 | 11.10 | 10.97 | - |
| 04 Mar 2024 | 12.30 | 12.30 | 10.10 | 10.10 | 9.99 | - |
| 01 Mar 2024 | 12.50 | 12.80 | 12.30 | 12.30 | 12.16 | - |
| 29 Feb 2024 | 12.40 | 12.60 | 12.40 | 12.50 | 12.36 | - |
| 28 Feb 2024 | 12.20 | 12.40 | 12.10 | 12.40 | 12.26 | - |
| 28 Feb 2024 | 0.04546 Dividend | |||||
| 27 Feb 2024 | 12.00 | 12.30 | 12.00 | 12.10 | 11.92 | - |
| 26 Feb 2024 | 12.00 | 12.10 | 11.10 | 12.00 | 11.82 | 130 |
| 23 Feb 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 11.82 | - |
| 22 Feb 2024 | 12.20 | 12.20 | 12.00 | 12.10 | 11.92 | - |
| 21 Feb 2024 | 12.70 | 12.70 | 12.20 | 12.20 | 12.02 | - |
| 20 Feb 2024 | 12.60 | 12.90 | 12.60 | 12.60 | 12.41 | - |
| 19 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.41 | - |
| 16 Feb 2024 | 12.80 | 12.90 | 12.70 | 12.70 | 12.51 | - |
| 15 Feb 2024 | 12.30 | 12.80 | 12.30 | 12.80 | 12.61 | - |
| 14 Feb 2024 | 12.50 | 12.80 | 12.30 | 12.30 | 12.11 | - |
| 13 Feb 2024 | 12.90 | 12.90 | 12.60 | 12.60 | 12.41 | - |
| 12 Feb 2024 | 12.30 | 12.90 | 12.30 | 12.90 | 12.71 | - |
| 09 Feb 2024 | 12.20 | 12.40 | 12.20 | 12.30 | 12.11 | - |
| 08 Feb 2024 | 13.70 | 13.70 | 12.30 | 12.30 | 12.11 | 100 |
| 07 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.61 | - |
| 06 Feb 2024 | 13.00 | 13.20 | 12.90 | 12.90 | 12.71 | - |
| 05 Feb 2024 | 13.40 | 13.50 | 12.90 | 12.90 | 12.71 | - |
| 02 Feb 2024 | 13.00 | 13.40 | 13.00 | 13.30 | 13.10 | - |
| 01 Feb 2024 | 13.20 | 13.30 | 13.00 | 13.00 | 12.80 | - |
| 31 Jan 2024 | 13.60 | 13.60 | 13.20 | 13.20 | 13.00 | - |
| 30 Jan 2024 | 13.40 | 13.60 | 13.30 | 13.50 | 13.30 | - |
| 30 Jan 2024 | 0.031031 Dividend | |||||
| 29 Jan 2024 | 13.80 | 13.90 | 13.20 | 13.40 | 13.17 | - |
| 26 Jan 2024 | 14.10 | 14.20 | 13.80 | 13.80 | 13.56 | - |
| 25 Jan 2024 | 14.30 | 15.30 | 14.30 | 14.30 | 14.05 | - |
| 24 Jan 2024 | 14.30 | 14.30 | 14.10 | 14.20 | 13.95 | - |
| 23 Jan 2024 | 14.10 | 14.40 | 14.00 | 14.20 | 13.95 | - |
| 22 Jan 2024 | 13.50 | 14.00 | 13.40 | 14.00 | 13.76 | - |
| 19 Jan 2024 | 13.80 | 14.00 | 13.40 | 13.40 | 13.17 | - |
| 18 Jan 2024 | 13.00 | 13.90 | 13.00 | 13.90 | 13.66 | - |
| 17 Jan 2024 | 13.10 | 13.10 | 12.80 | 13.00 | 12.77 | - |
| 16 Jan 2024 | 12.90 | 14.00 | 12.90 | 13.00 | 12.77 | 450 |
| 15 Jan 2024 | 12.90 | 13.60 | 12.90 | 12.90 | 12.68 | 250 |
| 12 Jan 2024 | 12.70 | 13.00 | 12.70 | 12.80 | 12.58 | - |
| 11 Jan 2024 | 12.50 | 13.00 | 12.50 | 12.70 | 12.48 | - |
| 10 Jan 2024 | 12.80 | 13.10 | 12.60 | 12.60 | 12.38 | - |
| 09 Jan 2024 | 12.80 | 12.90 | 12.80 | 12.90 | 12.68 | - |
| 08 Jan 2024 | 12.80 | 12.90 | 12.60 | 12.80 | 12.58 | - |
| 05 Jan 2024 | 12.80 | 12.90 | 12.60 | 12.80 | 12.58 | - |
| 04 Jan 2024 | 13.00 | 13.20 | 12.80 | 12.80 | 12.58 | - |
| 03 Jan 2024 | 12.80 | 13.20 | 12.80 | 13.00 | 12.77 | - |
| 02 Jan 2024 | 12.60 | 13.20 | 12.60 | 12.70 | 12.48 | - |
| 29 Dec 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.46 | - |
| 28 Dec 2023 | 12.60 | 12.80 | 12.50 | 12.80 | 12.58 | - |
| 28 Dec 2023 | 0.106232 Dividend | |||||
| 27 Dec 2023 | 13.40 | 13.40 | 12.60 | 12.60 | 12.28 | - |
| *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.