Singapore markets close in 1 hour 55 minutes
Straits Times Index
3,290.59 -2.10 (-0.06%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,192.72 +429.69 (+2.42%) FTSE 100
8,121.24 0.00 (0.00%) Bitcoin USD
57,625.54 -1,692.35 (-2.85%) CMC Crypto 200
1,262.42 -8.33 (-0.66%)
CoStar Group Inc (RLG.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:26AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | 12 |
| 30 Apr 2024 | 86.38 | 86.39 | 85.43 | 85.91 | 85.91 | - |
| 29 Apr 2024 | 86.63 | 86.73 | 85.95 | 86.30 | 86.30 | - |
| 26 Apr 2024 | 83.90 | 86.99 | 83.37 | 86.38 | 86.38 | - |
| 25 Apr 2024 | 86.73 | 86.74 | 83.08 | 84.18 | 84.18 | - |
| 24 Apr 2024 | 81.50 | 86.20 | 81.40 | 85.30 | 85.30 | - |
| 23 Apr 2024 | 80.10 | 80.24 | 79.76 | 79.84 | 79.84 | - |
| 22 Apr 2024 | 79.27 | 80.54 | 79.23 | 80.54 | 80.54 | - |
| 19 Apr 2024 | 78.71 | 79.54 | 78.70 | 79.48 | 79.48 | - |
| 18 Apr 2024 | 80.20 | 80.82 | 79.46 | 79.50 | 79.50 | - |
| 17 Apr 2024 | 81.28 | 81.43 | 80.76 | 80.76 | 80.76 | - |
| 16 Apr 2024 | 82.40 | 82.40 | 80.65 | 80.98 | 80.98 | - |
| 15 Apr 2024 | 85.08 | 85.57 | 82.12 | 82.12 | 82.12 | - |
| 12 Apr 2024 | 86.65 | 87.12 | 84.66 | 85.09 | 85.09 | - |
| 11 Apr 2024 | 84.38 | 86.84 | 84.06 | 86.84 | 86.84 | - |
| 10 Apr 2024 | 88.24 | 88.40 | 83.56 | 83.92 | 83.92 | - |
| 09 Apr 2024 | 86.76 | 87.36 | 86.58 | 87.34 | 87.34 | - |
| 08 Apr 2024 | 87.38 | 87.67 | 86.71 | 86.71 | 86.71 | - |
| 05 Apr 2024 | 84.85 | 87.72 | 84.33 | 87.63 | 87.63 | - |
| 04 Apr 2024 | 86.24 | 87.24 | 85.89 | 85.89 | 85.89 | - |
| 03 Apr 2024 | 86.34 | 86.48 | 85.76 | 86.15 | 86.15 | - |
| 02 Apr 2024 | 88.02 | 88.14 | 86.41 | 86.53 | 86.53 | - |
| 28 Mar 2024 | 89.00 | 90.00 | 89.00 | 89.50 | 89.50 | - |
| 27 Mar 2024 | 88.00 | 89.00 | 88.00 | 88.50 | 88.50 | - |
| 26 Mar 2024 | 88.00 | 88.50 | 87.50 | 87.50 | 87.50 | - |
| 25 Mar 2024 | 88.00 | 88.00 | 87.50 | 88.00 | 88.00 | - |
| 22 Mar 2024 | 90.00 | 90.00 | 88.50 | 89.00 | 89.00 | - |
| 21 Mar 2024 | 88.00 | 89.50 | 88.00 | 89.50 | 89.50 | - |
| 20 Mar 2024 | 86.50 | 89.00 | 86.50 | 88.00 | 88.00 | - |
| 19 Mar 2024 | 88.50 | 89.00 | 86.50 | 87.00 | 87.00 | - |
| 18 Mar 2024 | 87.00 | 90.50 | 87.00 | 88.50 | 88.50 | - |
| 15 Mar 2024 | 80.50 | 87.50 | 80.50 | 87.50 | 87.50 | - |
| 14 Mar 2024 | 80.00 | 80.50 | 79.50 | 80.00 | 80.00 | - |
| 13 Mar 2024 | 79.50 | 80.50 | 79.50 | 80.00 | 80.00 | - |
| 12 Mar 2024 | 79.50 | 79.50 | 79.00 | 79.50 | 79.50 | - |
| 11 Mar 2024 | 78.50 | 79.50 | 78.00 | 79.00 | 79.00 | - |
| 08 Mar 2024 | 78.00 | 79.00 | 77.50 | 78.50 | 78.50 | - |
| 07 Mar 2024 | 80.00 | 81.00 | 78.00 | 78.00 | 78.00 | - |
| 06 Mar 2024 | 80.50 | 80.50 | 79.50 | 80.00 | 80.00 | - |
| 05 Mar 2024 | 81.50 | 81.50 | 80.00 | 80.00 | 80.00 | - |
| 04 Mar 2024 | 81.00 | 81.50 | 80.00 | 81.50 | 81.50 | - |
| 01 Mar 2024 | 80.50 | 81.50 | 80.00 | 81.50 | 81.50 | - |
| 29 Feb 2024 | 79.50 | 80.50 | 79.00 | 80.50 | 80.50 | - |
| 28 Feb 2024 | 78.00 | 79.50 | 78.00 | 79.50 | 79.50 | - |
| 27 Feb 2024 | 77.00 | 78.50 | 77.00 | 78.50 | 78.50 | - |
| 26 Feb 2024 | 78.00 | 78.00 | 77.00 | 77.50 | 77.50 | - |
| 23 Feb 2024 | 76.00 | 78.50 | 76.00 | 78.50 | 78.50 | - |
| 22 Feb 2024 | 77.50 | 79.00 | 75.50 | 76.00 | 76.00 | - |
| 21 Feb 2024 | 68.50 | 77.50 | 68.00 | 77.50 | 77.50 | - |
| 20 Feb 2024 | 75.50 | 75.50 | 74.00 | 74.50 | 74.50 | - |
| 19 Feb 2024 | 75.50 | 76.00 | 75.50 | 75.50 | 75.50 | - |
| 16 Feb 2024 | 77.00 | 77.00 | 75.50 | 75.50 | 75.50 | - |
| 15 Feb 2024 | 77.00 | 77.00 | 76.50 | 77.00 | 77.00 | - |
| 14 Feb 2024 | 76.50 | 76.50 | 76.00 | 76.50 | 76.50 | - |
| 13 Feb 2024 | 77.00 | 77.00 | 74.50 | 76.00 | 76.00 | - |
| 12 Feb 2024 | 77.00 | 77.50 | 77.00 | 77.00 | 77.00 | - |
| 09 Feb 2024 | 76.00 | 77.00 | 75.00 | 76.50 | 76.50 | - |
| 08 Feb 2024 | 79.00 | 79.50 | 75.50 | 75.50 | 75.50 | - |
| 07 Feb 2024 | 78.00 | 79.50 | 78.00 | 78.50 | 78.50 | - |
| 06 Feb 2024 | 76.00 | 77.50 | 76.00 | 77.50 | 77.50 | - |
| 05 Feb 2024 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | - |
| 02 Feb 2024 | 78.00 | 78.50 | 76.50 | 78.00 | 78.00 | - |
| 01 Feb 2024 | 77.50 | 77.50 | 76.50 | 77.50 | 77.50 | - |
| 31 Jan 2024 | 79.00 | 79.50 | 77.00 | 77.00 | 77.00 | - |
| 30 Jan 2024 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | - |
| 29 Jan 2024 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | - |
| 26 Jan 2024 | 78.00 | 78.50 | 78.00 | 78.00 | 78.00 | - |
| 25 Jan 2024 | 77.50 | 78.00 | 77.00 | 77.50 | 77.50 | - |
| 24 Jan 2024 | 77.50 | 77.50 | 76.50 | 76.50 | 76.50 | - |
| 23 Jan 2024 | 76.50 | 77.00 | 76.00 | 77.00 | 77.00 | - |
| 22 Jan 2024 | 75.50 | 77.50 | 75.50 | 76.50 | 76.50 | - |
| 19 Jan 2024 | 75.50 | 76.00 | 74.50 | 75.50 | 75.50 | - |
| 18 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 17 Jan 2024 | 75.00 | 75.00 | 74.00 | 74.50 | 74.50 | - |
| 16 Jan 2024 | 76.50 | 77.00 | 75.00 | 75.00 | 75.00 | - |
| 15 Jan 2024 | 76.50 | 76.50 | 76.00 | 76.50 | 76.50 | - |
| 12 Jan 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | - |
| 11 Jan 2024 | 75.50 | 75.50 | 74.00 | 74.50 | 74.50 | - |
| 10 Jan 2024 | 76.50 | 76.50 | 75.00 | 75.00 | 75.00 | - |
| 09 Jan 2024 | 76.00 | 76.50 | 74.50 | 76.50 | 76.50 | - |
| 08 Jan 2024 | 74.00 | 75.50 | 74.00 | 75.50 | 75.50 | - |
| 05 Jan 2024 | 75.00 | 75.00 | 73.50 | 74.00 | 74.00 | - |
| 04 Jan 2024 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | - |
| 03 Jan 2024 | 78.00 | 78.00 | 75.50 | 75.50 | 75.50 | - |
| 02 Jan 2024 | 79.50 | 79.50 | 77.00 | 77.50 | 77.50 | - |
| 29 Dec 2023 | 79.50 | 80.00 | 79.50 | 79.50 | 79.50 | - |
| 28 Dec 2023 | 79.00 | 79.50 | 78.50 | 79.50 | 79.50 | - |
| 27 Dec 2023 | 79.50 | 79.50 | 78.00 | 78.50 | 78.50 | - |
| 22 Dec 2023 | 79.00 | 79.00 | 78.50 | 79.00 | 79.00 | - |
| 21 Dec 2023 | 79.50 | 79.50 | 78.50 | 79.00 | 79.00 | - |
| 20 Dec 2023 | 80.50 | 80.50 | 79.00 | 79.00 | 79.00 | - |
| 19 Dec 2023 | 81.00 | 81.00 | 79.50 | 80.00 | 80.00 | - |
| 18 Dec 2023 | 80.50 | 80.50 | 80.00 | 80.50 | 80.50 | - |
| 15 Dec 2023 | 80.50 | 81.00 | 79.50 | 80.50 | 80.50 | - |
| 14 Dec 2023 | 79.50 | 80.50 | 79.00 | 80.00 | 80.00 | - |
| 13 Dec 2023 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | - |
| 12 Dec 2023 | 78.00 | 78.50 | 77.50 | 78.00 | 78.00 | - |
| 11 Dec 2023 | 76.50 | 78.50 | 76.50 | 78.00 | 78.00 | - |
| 08 Dec 2023 | 76.50 | 77.00 | 76.00 | 76.50 | 76.50 | - |
| 07 Dec 2023 | 78.00 | 78.00 | 75.50 | 76.00 | 76.00 | - |
| *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.