Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,946.53 +1,547.93 (+2.37%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Ocuphire Pharma Inc (R3X1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:30PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.5960 | 1.6340 | 1.5900 | 1.5900 | 1.5900 | 1,000 |
| 16 May 2024 | 1.5900 | 1.6000 | 1.5620 | 1.5920 | 1.5920 | - |
| 15 May 2024 | 1.5700 | 1.6080 | 1.5560 | 1.6080 | 1.6080 | - |
| 14 May 2024 | 1.5580 | 1.6180 | 1.5560 | 1.5940 | 1.5940 | - |
| 13 May 2024 | 1.5960 | 1.6660 | 1.5520 | 1.5520 | 1.5520 | - |
| 10 May 2024 | 1.8260 | 1.8280 | 1.5960 | 1.6340 | 1.6340 | - |
| 09 May 2024 | 1.7020 | 1.8080 | 1.6980 | 1.8080 | 1.8080 | - |
| 08 May 2024 | 1.8060 | 1.8080 | 1.7400 | 1.7400 | 1.7400 | - |
| 07 May 2024 | 1.8680 | 1.9140 | 1.8180 | 1.8500 | 1.8500 | - |
| 06 May 2024 | 1.8520 | 1.9220 | 1.8140 | 1.8740 | 1.8740 | - |
| 03 May 2024 | 1.7320 | 1.8720 | 1.6800 | 1.8440 | 1.8440 | - |
| 02 May 2024 | 1.5300 | 1.7460 | 1.5280 | 1.7360 | 1.7360 | - |
| 30 Apr 2024 | 1.5420 | 1.5660 | 1.5060 | 1.5060 | 1.5060 | - |
| 29 Apr 2024 | 1.5060 | 1.5960 | 1.5020 | 1.5580 | 1.5580 | - |
| 26 Apr 2024 | 1.4320 | 1.4940 | 1.4300 | 1.4940 | 1.4940 | - |
| 25 Apr 2024 | 1.4240 | 1.4400 | 1.4040 | 1.4200 | 1.4200 | - |
| 24 Apr 2024 | 1.4400 | 1.4480 | 1.4060 | 1.4260 | 1.4260 | - |
| 23 Apr 2024 | 1.4180 | 1.4760 | 1.4100 | 1.4660 | 1.4660 | - |
| 22 Apr 2024 | 1.5560 | 1.5820 | 1.4400 | 1.4400 | 1.4400 | - |
| 19 Apr 2024 | 1.5600 | 1.5700 | 1.5120 | 1.5120 | 1.5120 | - |
| 18 Apr 2024 | 1.6340 | 1.6640 | 1.5920 | 1.5920 | 1.5920 | - |
| 17 Apr 2024 | 1.6380 | 1.6720 | 1.6360 | 1.6380 | 1.6380 | - |
| 16 Apr 2024 | 1.6540 | 1.6680 | 1.6260 | 1.6440 | 1.6440 | - |
| 15 Apr 2024 | 1.7320 | 1.7420 | 1.6480 | 1.6600 | 1.6600 | - |
| 12 Apr 2024 | 1.6720 | 1.7180 | 1.6200 | 1.7180 | 1.7180 | - |
| 11 Apr 2024 | 1.7300 | 1.7460 | 1.7120 | 1.7140 | 1.7140 | - |
| 10 Apr 2024 | 1.7140 | 1.7920 | 1.7120 | 1.7120 | 1.7120 | - |
| 09 Apr 2024 | 1.6840 | 1.7120 | 1.6840 | 1.7080 | 1.7080 | - |
| 08 Apr 2024 | 1.7620 | 1.7740 | 1.7000 | 1.7160 | 1.7160 | - |
| 05 Apr 2024 | 1.7380 | 1.8220 | 1.7180 | 1.7400 | 1.7400 | - |
| 04 Apr 2024 | 1.7920 | 1.8580 | 1.7680 | 1.7680 | 1.7680 | - |
| 03 Apr 2024 | 2.0150 | 2.0500 | 1.8820 | 1.8820 | 1.8820 | - |
| 02 Apr 2024 | 2.1600 | 2.1600 | 2.0150 | 2.0200 | 2.0200 | - |
| 28 Mar 2024 | 1.8660 | 1.8740 | 1.8500 | 1.8540 | 1.8540 | - |
| 27 Mar 2024 | 1.8640 | 1.8720 | 1.8180 | 1.8660 | 1.8660 | - |
| 26 Mar 2024 | 1.8320 | 1.8600 | 1.8300 | 1.8600 | 1.8600 | - |
| 25 Mar 2024 | 1.8840 | 1.9320 | 1.8320 | 1.8320 | 1.8320 | 1,000 |
| 22 Mar 2024 | 1.9360 | 1.9400 | 1.8780 | 1.8780 | 1.8780 | - |
| 21 Mar 2024 | 1.8560 | 1.9220 | 1.8560 | 1.9060 | 1.9060 | - |
| 20 Mar 2024 | 1.7620 | 1.8100 | 1.7600 | 1.8080 | 1.8080 | - |
| 19 Mar 2024 | 1.7860 | 1.7900 | 1.7520 | 1.7520 | 1.7520 | - |
| 18 Mar 2024 | 1.7560 | 1.8080 | 1.7360 | 1.8080 | 1.8080 | - |
| 15 Mar 2024 | 1.7600 | 1.8360 | 1.7360 | 1.7620 | 1.7620 | - |
| 14 Mar 2024 | 1.8900 | 1.9120 | 1.7260 | 1.7260 | 1.7260 | - |
| 13 Mar 2024 | 1.9580 | 1.9680 | 1.8760 | 1.8760 | 1.8760 | - |
| 12 Mar 2024 | 1.9280 | 1.9760 | 1.9240 | 1.9600 | 1.9600 | - |
| 11 Mar 2024 | 1.8160 | 1.9660 | 1.8160 | 1.9260 | 1.9260 | - |
| 08 Mar 2024 | 2.1750 | 2.1750 | 1.8240 | 1.8240 | 1.8240 | - |
| 07 Mar 2024 | 2.2150 | 2.2400 | 2.1600 | 2.1600 | 2.1600 | - |
| 06 Mar 2024 | 2.2400 | 2.2700 | 2.2300 | 2.2300 | 2.2300 | - |
| 05 Mar 2024 | 2.2700 | 2.2750 | 2.2050 | 2.2450 | 2.2450 | - |
| 04 Mar 2024 | 2.3300 | 2.3300 | 2.2450 | 2.2600 | 2.2600 | - |
| 01 Mar 2024 | 2.3500 | 2.3500 | 2.2800 | 2.3300 | 2.3300 | - |
| 29 Feb 2024 | 2.3850 | 2.4300 | 2.3500 | 2.3500 | 2.3500 | - |
| 28 Feb 2024 | 2.4350 | 2.4500 | 2.3850 | 2.4000 | 2.4000 | - |
| 27 Feb 2024 | 2.3300 | 2.4250 | 2.3300 | 2.4250 | 2.4250 | - |
| 26 Feb 2024 | 2.3050 | 2.3600 | 2.2800 | 2.3100 | 2.3100 | - |
| 23 Feb 2024 | 2.3100 | 2.3200 | 2.2850 | 2.3100 | 2.3100 | - |
| 22 Feb 2024 | 2.2650 | 2.3200 | 2.2600 | 2.3100 | 2.3100 | - |
| 21 Feb 2024 | 2.3850 | 2.3850 | 2.2350 | 2.2700 | 2.2700 | - |
| 20 Feb 2024 | 2.4350 | 2.4350 | 2.3700 | 2.3700 | 2.3700 | - |
| 19 Feb 2024 | 2.4400 | 2.4450 | 2.4400 | 2.4400 | 2.4400 | - |
| 16 Feb 2024 | 2.4600 | 2.5000 | 2.4100 | 2.4100 | 2.4100 | - |
| 15 Feb 2024 | 2.4250 | 2.4550 | 2.4250 | 2.4500 | 2.4500 | - |
| 14 Feb 2024 | 2.3950 | 2.4250 | 2.3550 | 2.4050 | 2.4050 | - |
| 13 Feb 2024 | 2.4700 | 2.4750 | 2.3900 | 2.3900 | 2.3900 | - |
| 12 Feb 2024 | 2.4250 | 2.5550 | 2.4250 | 2.4550 | 2.4550 | - |
| 09 Feb 2024 | 2.3350 | 2.4200 | 2.3350 | 2.4200 | 2.4200 | - |
| 08 Feb 2024 | 2.3000 | 2.3500 | 2.2950 | 2.3500 | 2.3500 | - |
| 07 Feb 2024 | 2.3950 | 2.3950 | 2.2500 | 2.2900 | 2.2900 | - |
| 06 Feb 2024 | 2.3400 | 2.3900 | 2.3400 | 2.3700 | 2.3700 | - |
| 05 Feb 2024 | 2.4550 | 2.4600 | 2.3300 | 2.3300 | 2.3300 | - |
| 02 Feb 2024 | 2.5100 | 2.5200 | 2.4050 | 2.4400 | 2.4400 | - |
| 01 Feb 2024 | 2.4250 | 2.5050 | 2.4250 | 2.5050 | 2.5050 | - |
| 31 Jan 2024 | 2.4950 | 2.5000 | 2.4400 | 2.4400 | 2.4400 | - |
| 30 Jan 2024 | 2.5750 | 2.6000 | 2.4850 | 2.4850 | 2.4850 | - |
| 29 Jan 2024 | 2.5050 | 2.5750 | 2.5050 | 2.5700 | 2.5700 | - |
| 26 Jan 2024 | 2.4750 | 2.5150 | 2.4700 | 2.4950 | 2.4950 | - |
| 25 Jan 2024 | 2.4850 | 2.5100 | 2.4750 | 2.5000 | 2.5000 | - |
| 24 Jan 2024 | 2.5150 | 2.5600 | 2.4650 | 2.4750 | 2.4750 | - |
| 23 Jan 2024 | 2.5200 | 2.5700 | 2.5050 | 2.5300 | 2.5300 | - |
| 22 Jan 2024 | 2.5050 | 2.5350 | 2.5000 | 2.5200 | 2.5200 | - |
| 19 Jan 2024 | 2.5450 | 2.5550 | 2.4650 | 2.4950 | 2.4950 | - |
| 18 Jan 2024 | 2.5650 | 2.7100 | 2.5100 | 2.5450 | 2.5450 | - |
| 17 Jan 2024 | 2.6850 | 2.7200 | 2.5550 | 2.5750 | 2.5750 | - |
| 16 Jan 2024 | 2.7350 | 2.7600 | 2.6500 | 2.6750 | 2.6750 | - |
| 15 Jan 2024 | 2.7350 | 2.7350 | 2.7300 | 2.7300 | 2.7300 | - |
| 12 Jan 2024 | 2.7400 | 2.8550 | 2.7100 | 2.7300 | 2.7300 | - |
| 11 Jan 2024 | 2.9750 | 2.9800 | 2.7450 | 2.7450 | 2.7450 | - |
| 10 Jan 2024 | 2.9700 | 3.0550 | 2.9500 | 2.9550 | 2.9550 | - |
| 09 Jan 2024 | 2.8900 | 2.9850 | 2.8350 | 2.9850 | 2.9850 | - |
| 08 Jan 2024 | 2.8000 | 2.8950 | 2.6800 | 2.8950 | 2.8950 | - |
| 05 Jan 2024 | 2.8300 | 2.8350 | 2.7500 | 2.7600 | 2.7600 | - |
| 04 Jan 2024 | 2.8200 | 2.8800 | 2.8100 | 2.8350 | 2.8350 | - |
| 03 Jan 2024 | 2.8000 | 2.8400 | 2.7600 | 2.7900 | 2.7900 | - |
| 02 Jan 2024 | 2.7300 | 2.8650 | 2.7300 | 2.7950 | 2.7950 | - |
| 29 Dec 2023 | 2.8000 | 2.8100 | 2.7900 | 2.7900 | 2.7900 | - |
| 28 Dec 2023 | 2.7350 | 2.8550 | 2.7350 | 2.8100 | 2.8100 | - |
| 27 Dec 2023 | 2.6900 | 2.8450 | 2.6800 | 2.7250 | 2.7250 | - |
| 22 Dec 2023 | 2.3800 | 2.4950 | 2.3800 | 2.4950 | 2.4950 | - |
| *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.