Singapore markets open in 6 hours 47 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,472.13 -5.77 (-0.11%) Dow
39,094.07 -33.73 (-0.09%) Nasdaq
17,831.85 +26.69 (+0.15%) Bitcoin USD
61,808.36 +754.96 (+1.24%) CMC Crypto 200
1,287.74 +21.60 (+1.71%)
Polaris Inc (PL6.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 45 |
| 26 Jun 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 25 Jun 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 24 Jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 21 Jun 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 20 Jun 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 19 Jun 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 18 Jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 17 Jun 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 14 Jun 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 13 Jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 12 Jun 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 11 Jun 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 10 Jun 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 07 Jun 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 06 Jun 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 05 Jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 04 Jun 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 03 Jun 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 03 Jun 2024 | 0.66 Dividend | |||||
| 31 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.34 | - |
| 30 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.36 | - |
| 29 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.84 | - |
| 28 May 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.84 | - |
| 27 May 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.84 | - |
| 24 May 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.84 | - |
| 23 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.34 | - |
| 22 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.34 | - |
| 21 May 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.83 | - |
| 20 May 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.82 | - |
| 17 May 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.83 | - |
| 16 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.30 | - |
| 15 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.29 | - |
| 14 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.79 | - |
| 13 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.29 | - |
| 10 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.30 | - |
| 09 May 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.31 | - |
| 08 May 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.31 | - |
| 07 May 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.81 | - |
| 06 May 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.82 | - |
| 03 May 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.31 | - |
| 02 May 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.82 | - |
| 30 Apr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.79 | - |
| 29 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.31 | - |
| 26 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.82 | - |
| 25 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.30 | - |
| 24 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.80 | - |
| 23 Apr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.77 | - |
| 22 Apr 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.78 | - |
| 19 Apr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.79 | - |
| 18 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.29 | - |
| 17 Apr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.77 | - |
| 16 Apr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.77 | - |
| 15 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.25 | - |
| 12 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.24 | - |
| 11 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.75 | - |
| 10 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.71 | - |
| 09 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.71 | - |
| 08 Apr 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.22 | - |
| 05 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.72 | - |
| 04 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.71 | - |
| 03 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.71 | - |
| 02 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.69 | - |
| 28 Mar 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.69 | - |
| 27 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.23 | - |
| 26 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.74 | - |
| 25 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.23 | - |
| 22 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.23 | - |
| 21 Mar 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.76 | - |
| 20 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.77 | - |
| 19 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.77 | - |
| 18 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.26 | - |
| 15 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.27 | - |
| 14 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.26 | - |
| 13 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.77 | - |
| 12 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.77 | - |
| 11 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.26 | - |
| 08 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.26 | - |
| 07 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.27 | - |
| 06 Mar 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.76 | - |
| 05 Mar 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.76 | - |
| 04 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.75 | - |
| 01 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.75 | - |
| 29 Feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.76 | - |
| 29 Feb 2024 | 0.66 Dividend | |||||
| 28 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.60 | - |
| 27 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.12 | - |
| 26 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.60 | - |
| 23 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.60 | - |
| 22 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.60 | - |
| 21 Feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.09 | - |
| 20 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.60 | - |
| 19 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.60 | - |
| 16 Feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.09 | - |
| 15 Feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.11 | - |
| 14 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.12 | - |
| 13 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 84.58 | - |
| 12 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 82.61 | - |
| 09 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 82.61 | - |
| 08 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 81.63 | - |
| *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.