Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,181.64 +474.26 (+0.76%) CMC Crypto 200
1,315.99 +39.01 (+3.05%)
REC Silicon ASA (R3Q.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.8755 | 0.8755 | 0.8755 | 0.8755 | 0.8755 | - |
| 02 May 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
| 30 Apr 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 53 |
| 29 Apr 2024 | 0.9495 | 0.9495 | 0.9495 | 0.9495 | 0.9495 | - |
| 26 Apr 2024 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | - |
| 25 Apr 2024 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
| 24 Apr 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | - |
| 23 Apr 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
| 22 Apr 2024 | 0.9205 | 0.9205 | 0.9205 | 0.9205 | 0.9205 | - |
| 19 Apr 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
| 18 Apr 2024 | 0.9215 | 0.9215 | 0.9215 | 0.9215 | 0.9215 | - |
| 17 Apr 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 16 Apr 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
| 15 Apr 2024 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | - |
| 12 Apr 2024 | 1.0070 | 1.0130 | 1.0070 | 1.0130 | 1.0130 | 250 |
| 11 Apr 2024 | 0.9615 | 0.9615 | 0.9615 | 0.9615 | 0.9615 | - |
| 10 Apr 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | - |
| 09 Apr 2024 | 0.9785 | 0.9785 | 0.9785 | 0.9785 | 0.9785 | - |
| 08 Apr 2024 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | - |
| 05 Apr 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | - |
| 04 Apr 2024 | 0.9325 | 0.9325 | 0.9325 | 0.9325 | 0.9325 | - |
| 03 Apr 2024 | 0.9185 | 0.9185 | 0.9185 | 0.9185 | 0.9185 | - |
| 02 Apr 2024 | 0.9045 | 0.9045 | 0.9045 | 0.9045 | 0.9045 | - |
| 28 Mar 2024 | 0.9084 | 0.9084 | 0.9084 | 0.9084 | 0.9084 | - |
| 27 Mar 2024 | 0.8786 | 0.8786 | 0.8786 | 0.8786 | 0.8786 | - |
| 26 Mar 2024 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | - |
| 25 Mar 2024 | 0.8588 | 0.8588 | 0.8588 | 0.8588 | 0.8588 | - |
| 22 Mar 2024 | 0.8306 | 0.8306 | 0.8306 | 0.8306 | 0.8306 | - |
| 21 Mar 2024 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | - |
| 20 Mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 19 Mar 2024 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | - |
| 18 Mar 2024 | 0.8164 | 0.8164 | 0.8164 | 0.8164 | 0.8164 | - |
| 15 Mar 2024 | 0.8426 | 0.8426 | 0.8426 | 0.8426 | 0.8426 | - |
| 14 Mar 2024 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | - |
| 13 Mar 2024 | 0.8696 | 0.8696 | 0.8696 | 0.8696 | 0.8696 | - |
| 12 Mar 2024 | 0.9192 | 0.9192 | 0.9192 | 0.9192 | 0.9192 | - |
| 11 Mar 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
| 08 Mar 2024 | 0.9312 | 0.9312 | 0.9312 | 0.9312 | 0.9312 | - |
| 07 Mar 2024 | 0.8562 | 0.8562 | 0.8562 | 0.8562 | 0.8562 | - |
| 06 Mar 2024 | 0.8476 | 0.8476 | 0.8476 | 0.8476 | 0.8476 | - |
| 05 Mar 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
| 04 Mar 2024 | 0.8802 | 0.8802 | 0.8802 | 0.8802 | 0.8802 | - |
| 01 Mar 2024 | 0.8366 | 0.8366 | 0.8366 | 0.8366 | 0.8366 | - |
| 29 Feb 2024 | 0.8278 | 0.8278 | 0.8278 | 0.8278 | 0.8278 | - |
| 28 Feb 2024 | 0.8424 | 0.8424 | 0.8424 | 0.8424 | 0.8424 | - |
| 27 Feb 2024 | 0.8472 | 0.8472 | 0.8472 | 0.8472 | 0.8472 | - |
| 26 Feb 2024 | 0.8302 | 0.8302 | 0.8302 | 0.8302 | 0.8302 | - |
| 23 Feb 2024 | 0.8462 | 0.8462 | 0.8462 | 0.8462 | 0.8462 | - |
| 22 Feb 2024 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
| 21 Feb 2024 | 0.8916 | 0.8916 | 0.8916 | 0.8916 | 0.8916 | - |
| 20 Feb 2024 | 0.9696 | 0.9696 | 0.9696 | 0.9696 | 0.9696 | - |
| 19 Feb 2024 | 0.9812 | 0.9812 | 0.9812 | 0.9812 | 0.9812 | - |
| 16 Feb 2024 | 0.9934 | 0.9934 | 0.9934 | 0.9934 | 0.9934 | - |
| 15 Feb 2024 | 1.0485 | 1.0485 | 1.0485 | 1.0485 | 1.0485 | - |
| 14 Feb 2024 | 1.0015 | 1.0015 | 1.0015 | 1.0015 | 1.0015 | - |
| 13 Feb 2024 | 1.0125 | 1.0125 | 1.0125 | 1.0125 | 1.0125 | - |
| 12 Feb 2024 | 1.0075 | 1.0075 | 1.0075 | 1.0075 | 1.0075 | - |
| 09 Feb 2024 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | - |
| 08 Feb 2024 | 0.9230 | 0.9230 | 0.9230 | 0.9230 | 0.9230 | - |
| 07 Feb 2024 | 0.9938 | 0.9938 | 0.9938 | 0.9938 | 0.9938 | - |
| 06 Feb 2024 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | - |
| 05 Feb 2024 | 1.0595 | 1.0595 | 1.0595 | 1.0595 | 1.0595 | - |
| 02 Feb 2024 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | - |
| 01 Feb 2024 | 1.0795 | 1.0795 | 1.0795 | 1.0795 | 1.0795 | - |
| 31 Jan 2024 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | - |
| 30 Jan 2024 | 1.1425 | 1.1425 | 1.1425 | 1.1425 | 1.1425 | - |
| 29 Jan 2024 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | - |
| 26 Jan 2024 | 1.1325 | 1.1325 | 1.1325 | 1.1325 | 1.1325 | - |
| 25 Jan 2024 | 1.1385 | 1.1385 | 1.1385 | 1.1385 | 1.1385 | - |
| 24 Jan 2024 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | - |
| 23 Jan 2024 | 1.1465 | 1.1465 | 1.1465 | 1.1465 | 1.1465 | - |
| 22 Jan 2024 | 1.1355 | 1.1355 | 1.1355 | 1.1355 | 1.1355 | - |
| 19 Jan 2024 | 1.1195 | 1.1195 | 1.1195 | 1.1195 | 1.1195 | - |
| 18 Jan 2024 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | - |
| 17 Jan 2024 | 1.1315 | 1.1315 | 1.1315 | 1.1315 | 1.1315 | - |
| 16 Jan 2024 | 1.1355 | 1.1355 | 1.1355 | 1.1355 | 1.1355 | - |
| 15 Jan 2024 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | - |
| 12 Jan 2024 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | - |
| 11 Jan 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | - |
| 10 Jan 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
| 09 Jan 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| 08 Jan 2024 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | - |
| 05 Jan 2024 | 1.1935 | 1.1935 | 1.1935 | 1.1935 | 1.1935 | - |
| 04 Jan 2024 | 1.1745 | 1.1745 | 1.1745 | 1.1745 | 1.1745 | - |
| 03 Jan 2024 | 1.1945 | 1.1945 | 1.1945 | 1.1945 | 1.1945 | - |
| 02 Jan 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| 29 Dec 2023 | 1.2405 | 1.2420 | 1.2380 | 1.2420 | 1.2420 | - |
| 28 Dec 2023 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| 27 Dec 2023 | 1.1495 | 1.1495 | 1.1495 | 1.1495 | 1.1495 | - |
| 22 Dec 2023 | 1.1665 | 1.1665 | 1.1665 | 1.1665 | 1.1665 | - |
| 21 Dec 2023 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| 20 Dec 2023 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | - |
| 19 Dec 2023 | 1.1735 | 1.1735 | 1.1735 | 1.1735 | 1.1735 | - |
| 18 Dec 2023 | 1.1765 | 1.1765 | 1.1765 | 1.1765 | 1.1765 | - |
| 15 Dec 2023 | 1.1455 | 1.1455 | 1.1455 | 1.1455 | 1.1455 | - |
| 14 Dec 2023 | 1.0465 | 1.0465 | 1.0465 | 1.0465 | 1.0465 | - |
| 13 Dec 2023 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | - |
| 12 Dec 2023 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
| 11 Dec 2023 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | - |
| 08 Dec 2023 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| *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.