Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,016.39 +1,969.81 (+3.17%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
TOC Co Ltd (T3O.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:05PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.7800 | 4.8600 | 4.7800 | 4.8600 | 4.8600 | - |
| 02 May 2024 | 4.7200 | 4.7600 | 4.7200 | 4.7600 | 4.7600 | - |
| 30 Apr 2024 | 4.6600 | 4.6800 | 4.6400 | 4.6400 | 4.6400 | - |
| 29 Apr 2024 | 4.5800 | 4.6000 | 4.5600 | 4.5800 | 4.5800 | - |
| 26 Apr 2024 | 4.6000 | 4.6000 | 4.5800 | 4.6000 | 4.6000 | - |
| 25 Apr 2024 | 4.6600 | 4.6600 | 4.6400 | 4.6600 | 4.6600 | - |
| 24 Apr 2024 | 4.7600 | 4.7600 | 4.7200 | 4.7200 | 4.7200 | - |
| 23 Apr 2024 | 4.8800 | 4.8800 | 4.8600 | 4.8800 | 4.8800 | - |
| 22 Apr 2024 | 4.8200 | 4.8400 | 4.8200 | 4.8400 | 4.8400 | - |
| 19 Apr 2024 | 4.8200 | 4.8400 | 4.8000 | 4.8200 | 4.8200 | - |
| 18 Apr 2024 | 4.9600 | 4.9600 | 4.9200 | 4.9200 | 4.9200 | - |
| 17 Apr 2024 | 4.9200 | 4.9200 | 4.8400 | 4.8400 | 4.8400 | - |
| 16 Apr 2024 | 5.1000 | 5.1000 | 4.9600 | 4.9800 | 4.9800 | - |
| 15 Apr 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | - |
| 12 Apr 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | - |
| 11 Apr 2024 | 4.8800 | 4.8800 | 4.8400 | 4.8800 | 4.8800 | - |
| 10 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 09 Apr 2024 | 4.9800 | 4.9800 | 4.9600 | 4.9600 | 4.9600 | - |
| 08 Apr 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 05 Apr 2024 | 4.7800 | 4.8000 | 4.7800 | 4.7800 | 4.7800 | - |
| 04 Apr 2024 | 4.7400 | 4.7400 | 4.7200 | 4.7200 | 4.7200 | - |
| 03 Apr 2024 | 4.8000 | 4.8200 | 4.8000 | 4.8200 | 4.8200 | - |
| 02 Apr 2024 | 4.7600 | 4.7800 | 4.7200 | 4.7400 | 4.7400 | - |
| 28 Mar 2024 | 4.2200 | 4.2600 | 4.2200 | 4.2400 | 4.2400 | - |
| 28 Mar 2024 | 5 Dividend | |||||
| 27 Mar 2024 | 4.1800 | 4.3000 | 4.1800 | 4.3000 | -0.7000 | - |
| 26 Mar 2024 | 4.1800 | 4.2000 | 4.1800 | 4.1800 | -0.6805 | - |
| 25 Mar 2024 | 4.1400 | 4.1600 | 4.1400 | 4.1400 | -0.6740 | - |
| 22 Mar 2024 | 4.2000 | 4.2200 | 4.2000 | 4.2000 | -0.6837 | - |
| 21 Mar 2024 | 4.2000 | 4.2400 | 4.2000 | 4.2400 | -0.6902 | - |
| 20 Mar 2024 | 4.1800 | 4.2000 | 4.1800 | 4.2000 | -0.6837 | - |
| 19 Mar 2024 | 4.2000 | 4.2000 | 4.1800 | 4.2000 | -0.6837 | - |
| 18 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -0.6772 | - |
| 15 Mar 2024 | 4.1600 | 4.1600 | 4.1400 | 4.1400 | -0.6740 | - |
| 14 Mar 2024 | 4.0800 | 4.0800 | 4.0600 | 4.0600 | -0.6609 | - |
| 13 Mar 2024 | 4.1000 | 4.1000 | 4.0800 | 4.0800 | -0.6642 | - |
| 12 Mar 2024 | 4.1600 | 4.1800 | 4.1600 | 4.1800 | -0.6805 | - |
| 11 Mar 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | -0.6479 | - |
| 08 Mar 2024 | 4.0600 | 4.0600 | 4.0400 | 4.0400 | -0.6577 | - |
| 07 Mar 2024 | 4.0200 | 4.0400 | 4.0000 | 4.0200 | -0.6544 | - |
| 06 Mar 2024 | 4.0200 | 4.0400 | 4.0200 | 4.0400 | -0.6577 | - |
| 05 Mar 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | -0.6512 | - |
| 04 Mar 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0200 | -0.6544 | - |
| 01 Mar 2024 | 4.0800 | 4.0800 | 4.0600 | 4.0800 | -0.6642 | - |
| 29 Feb 2024 | 4.0600 | 4.0800 | 4.0600 | 4.0800 | -0.6642 | - |
| 28 Feb 2024 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | -0.6674 | - |
| 27 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -0.6707 | - |
| 26 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -0.6707 | - |
| 23 Feb 2024 | 4.1400 | 4.1600 | 4.1400 | 4.1400 | -0.6740 | - |
| 22 Feb 2024 | 4.1400 | 4.1600 | 4.1400 | 4.1600 | -0.6772 | - |
| 21 Feb 2024 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | -0.6805 | - |
| 20 Feb 2024 | 4.2000 | 4.2200 | 4.1800 | 4.1800 | -0.6805 | - |
| 19 Feb 2024 | 4.2000 | 4.2200 | 4.2000 | 4.2200 | -0.6870 | - |
| 16 Feb 2024 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | -0.6805 | - |
| 15 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -0.6740 | - |
| 14 Feb 2024 | 4.1000 | 4.1200 | 4.1000 | 4.1000 | -0.6674 | - |
| 13 Feb 2024 | 4.2600 | 4.2600 | 4.1800 | 4.1800 | -0.6805 | - |
| 12 Feb 2024 | 4.1200 | 4.1400 | 4.1200 | 4.1400 | -0.6740 | - |
| 09 Feb 2024 | 4.1200 | 4.1400 | 4.1200 | 4.1400 | -0.6740 | - |
| 08 Feb 2024 | 4.2200 | 4.2200 | 4.2000 | 4.2000 | -0.6837 | - |
| 07 Feb 2024 | 4.2000 | 4.2000 | 4.1800 | 4.2000 | -0.6837 | - |
| 06 Feb 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -0.6967 | - |
| 05 Feb 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -0.7033 | - |
| 02 Feb 2024 | 4.3000 | 4.3000 | 4.2800 | 4.3000 | -0.7000 | - |
| 01 Feb 2024 | 4.4200 | 4.4400 | 4.4200 | 4.4200 | -0.7195 | - |
| 31 Jan 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -0.7228 | - |
| 30 Jan 2024 | 4.4000 | 4.4000 | 4.3800 | 4.3800 | -0.7130 | - |
| 29 Jan 2024 | 4.4000 | 4.4200 | 4.4000 | 4.4200 | -0.7195 | - |
| 26 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -0.7000 | - |
| 25 Jan 2024 | 4.3000 | 4.3200 | 4.3000 | 4.3000 | -0.7000 | - |
| 24 Jan 2024 | 4.3200 | 4.3400 | 4.3200 | 4.3200 | -0.7033 | - |
| 23 Jan 2024 | 4.3600 | 4.3600 | 4.3400 | 4.3600 | -0.7098 | - |
| 22 Jan 2024 | 4.3800 | 4.4000 | 4.3800 | 4.3800 | -0.7130 | - |
| 19 Jan 2024 | 4.2800 | 4.3200 | 4.2800 | 4.3200 | -0.7033 | - |
| 18 Jan 2024 | 4.4600 | 4.5000 | 4.4600 | 4.5000 | -0.7326 | - |
| 17 Jan 2024 | 4.3800 | 4.3800 | 4.3400 | 4.3600 | -0.7098 | - |
| 16 Jan 2024 | 4.4600 | 4.4800 | 4.4600 | 4.4600 | -0.7260 | - |
| 15 Jan 2024 | 4.6200 | 4.6200 | 4.6000 | 4.6200 | -0.7521 | - |
| 12 Jan 2024 | 4.5800 | 4.6000 | 4.5800 | 4.6000 | -0.7488 | - |
| 11 Jan 2024 | 4.6600 | 4.6600 | 4.6200 | 4.6400 | -0.7553 | - |
| 10 Jan 2024 | 4.6800 | 4.7000 | 4.6800 | 4.6800 | -0.7619 | - |
| 09 Jan 2024 | 4.7600 | 4.7800 | 4.7600 | 4.7800 | -0.7781 | - |
| 08 Jan 2024 | 4.6000 | 4.6600 | 4.6000 | 4.6600 | -0.7586 | - |
| 05 Jan 2024 | 4.5800 | 4.6000 | 4.5800 | 4.6000 | -0.7488 | - |
| 04 Jan 2024 | 4.4600 | 4.4600 | 4.4200 | 4.4200 | -0.7195 | - |
| 03 Jan 2024 | 4.4800 | 4.4800 | 4.4400 | 4.4400 | -0.7228 | - |
| 02 Jan 2024 | 4.4800 | 4.4800 | 4.4600 | 4.4800 | -0.7293 | - |
| 29 Dec 2023 | 4.4800 | 4.4800 | 4.4600 | 4.4600 | -0.7260 | - |
| 28 Dec 2023 | 4.5200 | 4.5400 | 4.5200 | 4.5200 | -0.7358 | - |
| 27 Dec 2023 | 4.4800 | 4.4800 | 4.4600 | 4.4600 | -0.7260 | - |
| 22 Dec 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -0.7195 | - |
| 21 Dec 2023 | 4.4600 | 4.4600 | 4.4400 | 4.4600 | -0.7260 | - |
| 20 Dec 2023 | 4.3600 | 4.3600 | 4.3200 | 4.3200 | -0.7033 | - |
| 19 Dec 2023 | 4.3800 | 4.3800 | 4.3600 | 4.3600 | -0.7098 | - |
| 18 Dec 2023 | 4.4400 | 4.4400 | 4.4200 | 4.4200 | -0.7195 | - |
| 15 Dec 2023 | 4.5400 | 4.5800 | 4.5400 | 4.5600 | -0.7423 | - |
| 14 Dec 2023 | 4.6600 | 4.6600 | 4.6200 | 4.6200 | -0.7521 | - |
| 13 Dec 2023 | 4.5800 | 4.6400 | 4.5800 | 4.6400 | -0.7553 | - |
| 12 Dec 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -0.7391 | - |
| 11 Dec 2023 | 4.3400 | 4.3600 | 4.3400 | 4.3600 | -0.7098 | - |
| *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.