Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
67,224.09 -2,036.58 (-2.94%) CMC Crypto 200
1,388.08 -53.55 (-3.71%)
Gr. Sarantis SA (SSA1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 02:30PM CEST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 11.36 | 11.48 | 11.18 | 11.18 | 11.18 | 90 |
| 10 Jun 2024 | 11.30 | 11.58 | 11.30 | 11.36 | 11.36 | - |
| 07 Jun 2024 | 11.38 | 11.38 | 11.32 | 11.32 | 11.32 | - |
| 06 Jun 2024 | 10.80 | 11.40 | 10.80 | 11.38 | 11.38 | - |
| 05 Jun 2024 | 11.26 | 11.38 | 11.26 | 11.30 | 11.30 | - |
| 04 Jun 2024 | 11.04 | 11.36 | 11.04 | 11.26 | 11.26 | - |
| 03 Jun 2024 | 11.04 | 11.64 | 11.00 | 11.04 | 11.04 | - |
| 31 May 2024 | 11.02 | 11.08 | 10.98 | 10.98 | 10.98 | - |
| 30 May 2024 | 11.06 | 11.10 | 10.92 | 11.06 | 11.06 | - |
| 29 May 2024 | 11.00 | 11.06 | 11.00 | 11.06 | 11.06 | - |
| 28 May 2024 | 11.18 | 11.20 | 11.00 | 11.00 | 11.00 | - |
| 27 May 2024 | 11.12 | 11.30 | 11.12 | 11.18 | 11.18 | - |
| 24 May 2024 | 11.12 | 11.18 | 11.08 | 11.12 | 11.12 | - |
| 23 May 2024 | 11.14 | 11.26 | 11.04 | 11.12 | 11.12 | - |
| 22 May 2024 | 11.36 | 11.36 | 11.02 | 11.14 | 11.14 | - |
| 21 May 2024 | 11.42 | 11.42 | 11.30 | 11.36 | 11.36 | - |
| 20 May 2024 | 11.20 | 11.42 | 11.20 | 11.34 | 11.34 | - |
| 17 May 2024 | 11.38 | 11.38 | 11.20 | 11.20 | 11.20 | - |
| 16 May 2024 | 11.40 | 11.44 | 11.34 | 11.38 | 11.38 | - |
| 15 May 2024 | 11.36 | 11.40 | 11.36 | 11.40 | 11.40 | - |
| 14 May 2024 | 11.30 | 11.38 | 11.22 | 11.36 | 11.36 | - |
| 13 May 2024 | 11.60 | 11.60 | 11.18 | 11.30 | 11.30 | - |
| 10 May 2024 | 11.60 | 11.66 | 11.56 | 11.60 | 11.60 | - |
| 09 May 2024 | 11.60 | 11.68 | 11.56 | 11.60 | 11.60 | - |
| 08 May 2024 | 11.84 | 11.84 | 11.60 | 11.60 | 11.60 | - |
| 07 May 2024 | 11.90 | 11.90 | 11.84 | 11.84 | 11.84 | - |
| 06 May 2024 | 11.90 | 11.94 | 11.90 | 11.94 | 11.94 | - |
| 03 May 2024 | 11.90 | 11.90 | 11.84 | 11.84 | 11.84 | - |
| 02 May 2024 | 11.90 | 12.04 | 11.80 | 11.84 | 11.84 | - |
| 02 May 2024 | 0.231286 Dividend | |||||
| 30 Apr 2024 | 11.94 | 12.02 | 11.84 | 11.90 | 11.67 | - |
| 29 Apr 2024 | 11.78 | 11.94 | 11.78 | 11.94 | 11.71 | - |
| 26 Apr 2024 | 11.58 | 11.78 | 11.58 | 11.78 | 11.55 | - |
| 25 Apr 2024 | 12.04 | 12.04 | 11.58 | 11.58 | 11.35 | - |
| 24 Apr 2024 | 11.76 | 12.28 | 11.76 | 12.04 | 11.81 | - |
| 23 Apr 2024 | 11.64 | 11.84 | 11.64 | 11.76 | 11.53 | - |
| 22 Apr 2024 | 11.50 | 11.64 | 11.46 | 11.64 | 11.41 | - |
| 19 Apr 2024 | 11.38 | 11.50 | 11.34 | 11.50 | 11.28 | - |
| 18 Apr 2024 | 11.30 | 11.50 | 11.30 | 11.38 | 11.16 | - |
| 17 Apr 2024 | 11.24 | 11.34 | 11.24 | 11.30 | 11.08 | - |
| 16 Apr 2024 | 11.40 | 11.40 | 11.24 | 11.24 | 11.02 | - |
| 15 Apr 2024 | 11.20 | 11.40 | 11.08 | 11.40 | 11.18 | - |
| 12 Apr 2024 | 11.10 | 11.20 | 11.10 | 11.20 | 10.98 | - |
| 11 Apr 2024 | 11.28 | 11.40 | 11.00 | 11.10 | 10.88 | - |
| 10 Apr 2024 | 11.36 | 11.40 | 11.28 | 11.28 | 11.06 | - |
| 09 Apr 2024 | 11.40 | 11.44 | 11.36 | 11.36 | 11.14 | - |
| 08 Apr 2024 | 11.38 | 11.46 | 11.32 | 11.40 | 11.18 | - |
| 05 Apr 2024 | 11.76 | 11.76 | 11.22 | 11.38 | 11.16 | - |
| 04 Apr 2024 | 11.66 | 11.86 | 11.66 | 11.76 | 11.53 | - |
| 03 Apr 2024 | 11.66 | 11.94 | 11.66 | 11.66 | 11.43 | - |
| 02 Apr 2024 | 11.74 | 11.90 | 11.58 | 11.66 | 11.43 | - |
| 28 Mar 2024 | 11.60 | 11.88 | 11.60 | 11.74 | 11.51 | - |
| 27 Mar 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 11.37 | - |
| 26 Mar 2024 | 11.00 | 11.44 | 11.00 | 11.36 | 11.14 | - |
| 25 Mar 2024 | 10.74 | 11.00 | 10.74 | 11.00 | 10.79 | - |
| 22 Mar 2024 | 10.74 | 10.92 | 10.74 | 10.88 | 10.67 | - |
| 21 Mar 2024 | 10.58 | 10.78 | 10.58 | 10.74 | 10.53 | - |
| 20 Mar 2024 | 10.90 | 10.96 | 10.52 | 10.58 | 10.37 | - |
| 19 Mar 2024 | 11.20 | 11.20 | 10.68 | 10.90 | 10.69 | - |
| 18 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.98 | - |
| 15 Mar 2024 | 10.30 | 11.20 | 10.30 | 11.20 | 10.98 | - |
| 14 Mar 2024 | 10.16 | 10.44 | 10.16 | 10.30 | 10.10 | - |
| 13 Mar 2024 | 9.75 | 10.24 | 9.75 | 10.20 | 10.00 | - |
| 12 Mar 2024 | 9.43 | 9.83 | 9.43 | 9.79 | 9.60 | - |
| 11 Mar 2024 | 9.57 | 9.65 | 9.45 | 9.45 | 9.27 | - |
| 08 Mar 2024 | 9.36 | 9.67 | 9.36 | 9.67 | 9.48 | - |
| 07 Mar 2024 | 9.49 | 9.56 | 9.34 | 9.45 | 9.27 | - |
| 06 Mar 2024 | 9.49 | 9.63 | 9.46 | 9.59 | 9.40 | - |
| 05 Mar 2024 | 9.50 | 9.59 | 9.48 | 9.59 | 9.40 | - |
| 04 Mar 2024 | 9.48 | 9.51 | 9.46 | 9.50 | 9.32 | - |
| 01 Mar 2024 | 9.17 | 9.48 | 9.17 | 9.48 | 9.30 | - |
| 29 Feb 2024 | 9.37 | 9.49 | 9.17 | 9.17 | 8.99 | - |
| 28 Feb 2024 | 9.38 | 9.46 | 9.20 | 9.37 | 9.19 | - |
| 27 Feb 2024 | 9.75 | 9.75 | 9.36 | 9.38 | 9.20 | - |
| 26 Feb 2024 | 9.53 | 9.75 | 9.47 | 9.75 | 9.56 | - |
| 23 Feb 2024 | 9.71 | 9.71 | 9.44 | 9.53 | 9.34 | - |
| 22 Feb 2024 | 9.40 | 9.71 | 9.40 | 9.71 | 9.52 | - |
| 21 Feb 2024 | 9.45 | 9.45 | 9.31 | 9.40 | 9.22 | - |
| 20 Feb 2024 | 9.43 | 9.46 | 9.41 | 9.45 | 9.27 | - |
| 19 Feb 2024 | 9.45 | 9.47 | 9.27 | 9.43 | 9.25 | - |
| 16 Feb 2024 | 9.63 | 9.63 | 9.40 | 9.45 | 9.27 | - |
| 15 Feb 2024 | 9.50 | 9.63 | 9.38 | 9.63 | 9.44 | - |
| 14 Feb 2024 | 9.50 | 9.64 | 9.41 | 9.50 | 9.32 | - |
| 13 Feb 2024 | 9.54 | 9.56 | 9.38 | 9.50 | 9.32 | - |
| 12 Feb 2024 | 9.50 | 9.55 | 9.40 | 9.54 | 9.35 | - |
| 09 Feb 2024 | 9.50 | 9.85 | 9.50 | 9.50 | 9.32 | - |
| 08 Feb 2024 | 9.67 | 9.81 | 9.50 | 9.50 | 9.32 | - |
| 07 Feb 2024 | 9.16 | 9.67 | 8.97 | 9.67 | 9.48 | - |
| 06 Feb 2024 | 9.23 | 9.23 | 9.09 | 9.16 | 8.98 | - |
| 05 Feb 2024 | 8.90 | 9.23 | 8.90 | 9.23 | 9.05 | - |
| 02 Feb 2024 | 8.76 | 8.97 | 8.76 | 8.90 | 8.73 | - |
| 01 Feb 2024 | 8.78 | 8.91 | 8.57 | 8.91 | 8.74 | - |
| 31 Jan 2024 | 8.56 | 8.78 | 8.56 | 8.78 | 8.61 | - |
| 30 Jan 2024 | 8.60 | 8.60 | 8.52 | 8.56 | 8.39 | - |
| 29 Jan 2024 | 8.64 | 8.67 | 8.58 | 8.60 | 8.43 | - |
| 26 Jan 2024 | 8.50 | 8.68 | 8.48 | 8.64 | 8.47 | - |
| 25 Jan 2024 | 8.57 | 8.60 | 8.49 | 8.50 | 8.33 | - |
| 24 Jan 2024 | 8.61 | 8.63 | 8.49 | 8.57 | 8.40 | - |
| 23 Jan 2024 | 8.74 | 8.74 | 8.53 | 8.61 | 8.44 | - |
| 22 Jan 2024 | 8.72 | 8.79 | 8.70 | 8.74 | 8.57 | - |
| *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.