Singapore markets close in 2 hours 55 minutes
Straits Times Index
3,258.26 +19.23 (+0.59%) Nikkei
27,511.14 +34.27 (+0.12%) Hang Seng
19,835.62 +267.93 (+1.37%) FTSE 100
7,471.77 +66.32 (+0.90%) Bitcoin USD
27,031.87 -682.94 (-2.46%) CMC Crypto 200
589.59 -17.86 (-2.94%)
Sun Hung Kai Properties Ltd (SHG.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 100 |
| 24 Mar 2023 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 23 Mar 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 22 Mar 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 21 Mar 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 20 Mar 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 17 Mar 2023 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 16 Mar 2023 | 12.24 | 12.24 | 12.20 | 12.20 | 12.20 | - |
| 15 Mar 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 14 Mar 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 13 Mar 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 10 Mar 2023 | 12.05 | 12.05 | 11.93 | 11.93 | 11.93 | - |
| 09 Mar 2023 | 12.44 | 12.44 | 12.31 | 12.31 | 12.31 | - |
| 08 Mar 2023 | 12.65 | 12.65 | 12.52 | 12.52 | 12.52 | - |
| 08 Mar 2023 | 1.25 Dividend | |||||
| 07 Mar 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 11.53 | - |
| 06 Mar 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 11.50 | - |
| 03 Mar 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 11.36 | - |
| 02 Mar 2023 | 12.61 | 12.61 | 12.53 | 12.53 | 11.31 | - |
| 01 Mar 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 11.57 | - |
| 28 Feb 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 11.47 | - |
| 27 Feb 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 11.50 | - |
| 24 Feb 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 11.52 | - |
| 23 Feb 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 11.75 | - |
| 22 Feb 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 11.89 | - |
| 21 Feb 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 11.65 | - |
| 20 Feb 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 11.79 | - |
| 17 Feb 2023 | 12.95 | 12.98 | 12.95 | 12.98 | 11.71 | - |
| 16 Feb 2023 | 12.93 | 12.93 | 12.90 | 12.90 | 11.64 | - |
| 15 Feb 2023 | 12.79 | 12.79 | 12.69 | 12.69 | 11.45 | - |
| 14 Feb 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 11.63 | - |
| 13 Feb 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 11.49 | - |
| 10 Feb 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 11.77 | - |
| 09 Feb 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 11.68 | - |
| 08 Feb 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 11.71 | - |
| 07 Feb 2023 | 12.88 | 12.88 | 12.88 | 12.88 | 11.62 | - |
| 06 Feb 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 11.68 | - |
| 03 Feb 2023 | 12.88 | 12.88 | 12.88 | 12.88 | 11.62 | - |
| 02 Feb 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 11.34 | - |
| 01 Feb 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 11.53 | - |
| 31 Jan 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 11.57 | - |
| 30 Jan 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 11.95 | - |
| 27 Jan 2023 | 13.08 | 13.08 | 13.08 | 13.08 | 11.80 | - |
| 26 Jan 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 11.60 | - |
| 25 Jan 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 11.50 | - |
| 24 Jan 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 11.53 | - |
| 23 Jan 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 11.51 | - |
| 20 Jan 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 11.58 | - |
| 19 Jan 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 11.50 | - |
| 18 Jan 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 11.42 | - |
| 17 Jan 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 11.40 | - |
| 16 Jan 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 11.35 | - |
| 13 Jan 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 11.19 | - |
| 12 Jan 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 11.40 | - |
| 11 Jan 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 11.21 | - |
| 10 Jan 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 11.44 | - |
| 09 Jan 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 11.56 | - |
| 06 Jan 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 11.71 | - |
| 05 Jan 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 11.81 | - |
| 04 Jan 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 11.57 | - |
| 03 Jan 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 11.57 | - |
| 02 Jan 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 11.21 | - |
| 30 Dec 2022 | 12.55 | 12.55 | 12.47 | 12.47 | 11.25 | - |
| 29 Dec 2022 | 12.34 | 12.34 | 12.34 | 12.34 | 11.13 | - |
| 28 Dec 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 11.25 | - |
| 27 Dec 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 11.18 | - |
| 23 Dec 2022 | 12.48 | 12.48 | 12.48 | 12.48 | 11.26 | - |
| 22 Dec 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 11.17 | - |
| 21 Dec 2022 | 12.28 | 12.28 | 12.28 | 12.28 | 11.08 | - |
| 20 Dec 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 11.05 | - |
| 19 Dec 2022 | 12.49 | 12.49 | 12.49 | 12.49 | 11.27 | - |
| 16 Dec 2022 | 12.38 | 12.38 | 12.38 | 12.38 | 11.17 | - |
| 15 Dec 2022 | 12.32 | 12.32 | 12.32 | 12.32 | 11.12 | - |
| 14 Dec 2022 | 12.38 | 12.38 | 12.38 | 12.38 | 11.17 | - |
| 13 Dec 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 11.36 | - |
| 12 Dec 2022 | 12.06 | 12.06 | 12.06 | 12.06 | 10.88 | - |
| 09 Dec 2022 | 12.17 | 12.17 | 12.17 | 12.17 | 10.98 | - |
| 08 Dec 2022 | 11.78 | 11.78 | 11.78 | 11.78 | 10.63 | - |
| 07 Dec 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 10.56 | - |
| 06 Dec 2022 | 11.39 | 11.39 | 11.39 | 11.39 | 10.27 | - |
| 05 Dec 2022 | 11.18 | 11.18 | 11.18 | 11.18 | 10.09 | - |
| 02 Dec 2022 | 11.22 | 11.22 | 11.22 | 11.22 | 10.12 | - |
| 01 Dec 2022 | 11.27 | 11.27 | 11.27 | 11.27 | 10.17 | - |
| 30 Nov 2022 | 11.32 | 11.32 | 11.32 | 11.32 | 10.22 | - |
| 29 Nov 2022 | 11.22 | 11.22 | 11.22 | 11.22 | 10.12 | - |
| 28 Nov 2022 | 11.01 | 11.01 | 11.01 | 11.01 | 9.93 | - |
| 25 Nov 2022 | 11.06 | 11.06 | 11.06 | 11.06 | 9.98 | - |
| 24 Nov 2022 | 11.02 | 11.02 | 11.02 | 11.02 | 9.94 | - |
| 23 Nov 2022 | 11.02 | 11.02 | 11.02 | 11.02 | 9.94 | - |
| 22 Nov 2022 | 11.15 | 11.15 | 11.15 | 11.15 | 10.06 | - |
| 21 Nov 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 10.05 | - |
| 18 Nov 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 9.92 | - |
| 17 Nov 2022 | 11.12 | 11.12 | 11.12 | 11.12 | 10.03 | - |
| 17 Nov 2022 | 3.7 Dividend | |||||
| 16 Nov 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 6.77 | - |
| 15 Nov 2022 | 11.18 | 11.18 | 11.18 | 11.18 | 6.76 | - |
| 14 Nov 2022 | 11.15 | 11.15 | 11.15 | 11.15 | 6.74 | - |
| 11 Nov 2022 | 10.94 | 10.94 | 10.94 | 10.94 | 6.61 | - |
| 10 Nov 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 6.47 | - |
| 09 Nov 2022 | 10.52 | 10.52 | 10.52 | 10.52 | 6.36 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
