Yahoo

Mail

Singapore markets open in 1 minute

Straits Times Index
3,378.29
-15.92(-0.47%)
S&P 500
4,017.77
-52.79(-1.30%)
Dow
33,717.09
-260.99(-0.77%)
Nasdaq
11,393.81
-227.90(-1.96%)
BTC-USD
22,854.23
-921.50(-3.88%)
CMC Crypto 200
518.15
-19.73(-3.67%)

Sun Hung Kai Properties Ltd (SHG.BE)

Berlin - Berlin Delayed Price. Currency in EUR

Add to watchlist

13.24

+0.16

(+1.22%)

At close: 08:08AM CET

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	13.24	13.24	13.24	13.24	13.24	100
27 Jan 2023	13.08	13.08	13.08	13.08	13.08	-
26 Jan 2023	12.86	12.86	12.86	12.86	12.86	-
25 Jan 2023	12.75	12.75	12.75	12.75	12.75	-
24 Jan 2023	12.77	12.77	12.77	12.77	12.77	-
23 Jan 2023	12.76	12.76	12.76	12.76	12.76	-
20 Jan 2023	12.84	12.84	12.84	12.84	12.84	-
19 Jan 2023	12.75	12.75	12.75	12.75	12.75	-
18 Jan 2023	12.66	12.66	12.66	12.66	12.66	-
17 Jan 2023	12.63	12.63	12.63	12.63	12.63	-
16 Jan 2023	12.59	12.59	12.59	12.59	12.59	-
13 Jan 2023	12.40	12.40	12.40	12.40	12.40	-
12 Jan 2023	12.64	12.64	12.64	12.64	12.64	-
11 Jan 2023	12.42	12.42	12.42	12.42	12.42	-
10 Jan 2023	12.68	12.68	12.68	12.68	12.68	-
09 Jan 2023	12.81	12.81	12.81	12.81	12.81	-
06 Jan 2023	12.98	12.98	12.98	12.98	12.98	-
05 Jan 2023	13.10	13.10	13.10	13.10	13.10	-
04 Jan 2023	12.82	12.82	12.82	12.82	12.82	-
03 Jan 2023	12.82	12.82	12.82	12.82	12.82	-
02 Jan 2023	12.42	12.42	12.42	12.42	12.42	-
30 Dec 2022	12.55	12.55	12.47	12.47	12.47	-
29 Dec 2022	12.34	12.34	12.34	12.34	12.34	-
28 Dec 2022	12.47	12.47	12.47	12.47	12.47	-
27 Dec 2022	12.40	12.40	12.40	12.40	12.40	-
23 Dec 2022	12.48	12.48	12.48	12.48	12.48	-
22 Dec 2022	12.39	12.39	12.39	12.39	12.39	-
21 Dec 2022	12.28	12.28	12.28	12.28	12.28	-
20 Dec 2022	12.25	12.25	12.25	12.25	12.25	-
19 Dec 2022	12.49	12.49	12.49	12.49	12.49	-
16 Dec 2022	12.38	12.38	12.38	12.38	12.38	-
15 Dec 2022	12.32	12.32	12.32	12.32	12.32	-
14 Dec 2022	12.38	12.38	12.38	12.38	12.38	-
13 Dec 2022	12.59	12.59	12.59	12.59	12.59	-
12 Dec 2022	12.06	12.06	12.06	12.06	12.06	-
09 Dec 2022	12.17	12.17	12.17	12.17	12.17	-
08 Dec 2022	11.78	11.78	11.78	11.78	11.78	-
07 Dec 2022	11.70	11.70	11.70	11.70	11.70	-
06 Dec 2022	11.39	11.39	11.39	11.39	11.39	-
05 Dec 2022	11.18	11.18	11.18	11.18	11.18	-
02 Dec 2022	11.22	11.22	11.22	11.22	11.22	-
01 Dec 2022	11.27	11.27	11.27	11.27	11.27	-
30 Nov 2022	11.32	11.32	11.32	11.32	11.32	-
29 Nov 2022	11.22	11.22	11.22	11.22	11.22	-
28 Nov 2022	11.01	11.01	11.01	11.01	11.01	-
25 Nov 2022	11.06	11.06	11.06	11.06	11.06	-
24 Nov 2022	11.02	11.02	11.02	11.02	11.02	-
23 Nov 2022	11.02	11.02	11.02	11.02	11.02	-
22 Nov 2022	11.15	11.15	11.15	11.15	11.15	-
21 Nov 2022	11.14	11.14	11.14	11.14	11.14	-
18 Nov 2022	10.99	10.99	10.99	10.99	10.99	-
17 Nov 2022	11.12	11.12	11.12	11.12	11.12	-
17 Nov 2022	3.7 Dividend
16 Nov 2022	11.20	11.20	11.20	11.20	7.51	-
15 Nov 2022	11.18	11.18	11.18	11.18	7.49	-
14 Nov 2022	11.15	11.15	11.15	11.15	7.47	-
11 Nov 2022	10.94	10.94	10.94	10.94	7.33	-
10 Nov 2022	10.70	10.70	10.70	10.70	7.17	-
09 Nov 2022	10.52	10.52	10.52	10.52	7.05	-
08 Nov 2022	10.60	10.60	10.60	10.60	7.10	-
07 Nov 2022	10.65	10.65	10.65	10.65	7.13	-
07 Nov 2022	3.7 Dividend
04 Nov 2022	11.35	11.35	11.35	11.35	5.12	-
03 Nov 2022	11.02	11.02	11.02	11.02	4.97	-
02 Nov 2022	11.01	11.01	11.01	11.01	4.97	-
01 Nov 2022	10.76	10.76	10.76	10.76	4.86	-
31 Oct 2022	10.56	10.56	10.56	10.56	4.77	-
28 Oct 2022	10.66	10.66	10.66	10.66	4.81	-
27 Oct 2022	10.74	10.74	10.74	10.74	4.85	-
26 Oct 2022	10.70	10.70	10.70	10.70	4.83	-
25 Oct 2022	10.85	10.85	10.85	10.85	4.90	-
24 Oct 2022	11.14	11.14	11.14	11.14	5.03	-
21 Oct 2022	11.45	11.45	11.45	11.45	5.17	-
20 Oct 2022	11.52	11.52	11.52	11.52	5.20	-
19 Oct 2022	11.33	11.33	11.33	11.33	5.11	-
18 Oct 2022	11.69	11.69	11.69	11.69	5.28	-
17 Oct 2022	11.56	11.56	11.56	11.56	5.22	-
14 Oct 2022	11.72	11.72	11.72	11.72	5.29	-
13 Oct 2022	11.61	11.61	11.61	11.61	5.24	-
12 Oct 2022	11.34	11.34	11.34	11.34	5.12	-
11 Oct 2022	11.56	11.56	11.56	11.56	5.22	-
10 Oct 2022	11.47	11.47	11.47	11.47	5.18	-
07 Oct 2022	11.57	11.57	11.57	11.57	5.23	-
06 Oct 2022	11.42	11.42	11.42	11.42	5.16	-
05 Oct 2022	11.28	11.28	11.28	11.28	5.09	-
04 Oct 2022	10.93	10.93	10.93	10.93	4.93	-
03 Oct 2022	11.02	11.02	11.02	11.02	4.97	-
30 Sept 2022	11.02	11.02	11.02	11.02	4.97	-
29 Sept 2022	11.31	11.31	11.31	11.31	5.11	-
28 Sept 2022	11.68	11.68	11.68	11.68	5.27	-
27 Sept 2022	11.72	11.72	11.72	11.72	5.29	-
26 Sept 2022	11.90	11.90	11.90	11.90	5.37	-
23 Sept 2022	11.81	11.81	11.81	11.81	5.33	-
22 Sept 2022	11.88	11.88	11.88	11.88	5.36	-
21 Sept 2022	11.95	11.95	11.95	11.95	5.39	-
20 Sept 2022	11.94	11.94	11.94	11.94	5.39	-
19 Sept 2022	11.91	11.91	11.91	11.91	5.38	-
16 Sept 2022	11.84	11.84	11.84	11.84	5.35	-
15 Sept 2022	11.90	11.90	11.90	11.90	5.37	-
14 Sept 2022	11.83	11.83	11.83	11.83	5.34	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,378.29-15.92(-0.47%)

S&P 5004,017.77-52.79(-1.30%)

Dow33,717.09-260.99(-0.77%)

Nasdaq11,393.81-227.90(-1.96%)

BTC-USD22,854.23-921.50(-3.88%)

CMC Crypto 200518.15-19.73(-3.67%)

Sun Hung Kai Properties Ltd (SHG.BE)

Straits Times Index
3,378.29
-15.92(-0.47%)

S&P 500
4,017.77
-52.79(-1.30%)

Dow
33,717.09
-260.99(-0.77%)

Nasdaq
11,393.81
-227.90(-1.96%)

BTC-USD
22,854.23
-921.50(-3.88%)

CMC Crypto 200
518.15
-19.73(-3.67%)