Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,272.73 -562.70 (-0.88%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Telix Pharmaceuticals Ltd (T3X.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:46PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.09 | 9.09 | 8.96 | 8.98 | 8.98 | - |
| 25 Apr 2024 | 9.37 | 9.37 | 8.83 | 8.88 | 8.88 | - |
| 24 Apr 2024 | 9.50 | 9.50 | 8.93 | 9.39 | 9.39 | 500 |
| 23 Apr 2024 | 8.66 | 9.20 | 8.63 | 9.04 | 9.04 | 45 |
| 22 Apr 2024 | 8.34 | 8.44 | 8.34 | 8.40 | 8.40 | - |
| 19 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| 18 Apr 2024 | 8.09 | 8.17 | 8.09 | 8.16 | 8.16 | - |
| 17 Apr 2024 | 7.76 | 7.80 | 7.76 | 7.76 | 7.76 | - |
| 16 Apr 2024 | 7.85 | 7.89 | 7.79 | 7.89 | 7.89 | - |
| 15 Apr 2024 | 7.85 | 7.89 | 7.84 | 7.89 | 7.89 | - |
| 12 Apr 2024 | 7.87 | 7.89 | 7.75 | 7.75 | 7.75 | - |
| 11 Apr 2024 | 7.70 | 8.19 | 7.70 | 7.93 | 7.93 | 1,500 |
| 10 Apr 2024 | 7.56 | 7.76 | 7.56 | 7.69 | 7.69 | - |
| 09 Apr 2024 | 7.55 | 7.56 | 7.55 | 7.56 | 7.56 | - |
| 08 Apr 2024 | 7.43 | 7.71 | 7.43 | 7.62 | 7.62 | 600 |
| 05 Apr 2024 | 7.58 | 7.59 | 7.58 | 7.58 | 7.58 | - |
| 04 Apr 2024 | 7.40 | 7.40 | 7.39 | 7.39 | 7.39 | - |
| 03 Apr 2024 | 7.25 | 7.36 | 7.24 | 7.36 | 7.36 | - |
| 02 Apr 2024 | 7.63 | 7.75 | 7.61 | 7.75 | 7.75 | - |
| 28 Mar 2024 | 7.74 | 7.75 | 7.73 | 7.75 | 7.75 | - |
| 27 Mar 2024 | 7.74 | 7.80 | 7.74 | 7.80 | 7.80 | - |
| 26 Mar 2024 | 7.76 | 7.76 | 7.75 | 7.75 | 7.75 | - |
| 25 Mar 2024 | 7.61 | 7.66 | 7.61 | 7.62 | 7.62 | - |
| 22 Mar 2024 | 7.41 | 7.49 | 7.41 | 7.49 | 7.49 | - |
| 21 Mar 2024 | 8.03 | 8.03 | 7.90 | 7.90 | 7.90 | - |
| 20 Mar 2024 | 7.48 | 7.60 | 7.48 | 7.60 | 7.60 | - |
| 19 Mar 2024 | 7.58 | 7.58 | 7.31 | 7.47 | 7.47 | 400 |
| 18 Mar 2024 | 7.54 | 7.65 | 7.24 | 7.57 | 7.57 | 873 |
| 15 Mar 2024 | 7.24 | 7.24 | 7.22 | 7.23 | 7.23 | - |
| 14 Mar 2024 | 6.97 | 6.98 | 6.96 | 6.97 | 6.97 | - |
| 13 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 12 Mar 2024 | 6.79 | 6.80 | 6.78 | 6.79 | 6.79 | - |
| 11 Mar 2024 | 6.82 | 6.84 | 6.82 | 6.84 | 6.84 | - |
| 08 Mar 2024 | 7.08 | 7.09 | 6.97 | 7.07 | 7.07 | - |
| 07 Mar 2024 | 6.83 | 6.86 | 6.74 | 6.74 | 6.74 | - |
| 06 Mar 2024 | 6.85 | 6.95 | 6.85 | 6.94 | 6.94 | - |
| 05 Mar 2024 | 7.19 | 7.30 | 7.10 | 7.10 | 7.10 | 1,000 |
| 04 Mar 2024 | 7.12 | 7.12 | 6.80 | 7.07 | 7.07 | 490 |
| 01 Mar 2024 | 7.21 | 7.32 | 7.20 | 7.31 | 7.31 | - |
| 29 Feb 2024 | 7.34 | 7.54 | 7.33 | 7.54 | 7.54 | - |
| 28 Feb 2024 | 7.27 | 7.27 | 7.17 | 7.17 | 7.17 | - |
| 27 Feb 2024 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | - |
| 26 Feb 2024 | 6.62 | 6.62 | 6.60 | 6.61 | 6.61 | - |
| 23 Feb 2024 | 6.41 | 6.41 | 6.40 | 6.40 | 6.40 | - |
| 22 Feb 2024 | 6.68 | 6.69 | 6.67 | 6.67 | 6.67 | - |
| 21 Feb 2024 | 6.68 | 6.68 | 6.67 | 6.67 | 6.67 | - |
| 20 Feb 2024 | 6.85 | 6.86 | 6.85 | 6.85 | 6.85 | - |
| 19 Feb 2024 | 6.89 | 6.90 | 6.76 | 6.76 | 6.76 | - |
| 16 Feb 2024 | 6.50 | 6.77 | 6.50 | 6.77 | 6.77 | - |
| 15 Feb 2024 | 6.71 | 6.71 | 6.53 | 6.58 | 6.58 | - |
| 14 Feb 2024 | 6.95 | 6.96 | 6.95 | 6.96 | 6.96 | - |
| 13 Feb 2024 | 6.99 | 7.02 | 6.99 | 7.00 | 7.00 | - |
| 12 Feb 2024 | 7.30 | 7.30 | 7.10 | 7.11 | 7.11 | - |
| 09 Feb 2024 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | - |
| 08 Feb 2024 | 7.45 | 7.45 | 7.19 | 7.37 | 7.37 | 1,500 |
| 07 Feb 2024 | 7.18 | 7.18 | 7.17 | 7.17 | 7.17 | - |
| 06 Feb 2024 | 7.11 | 7.25 | 7.11 | 7.15 | 7.15 | 1,000 |
| 05 Feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 02 Feb 2024 | 7.25 | 7.25 | 7.11 | 7.12 | 7.12 | - |
| 01 Feb 2024 | 7.03 | 7.03 | 6.87 | 6.88 | 6.88 | - |
| 31 Jan 2024 | 6.89 | 6.90 | 6.85 | 6.85 | 6.85 | - |
| 30 Jan 2024 | 7.14 | 7.14 | 7.00 | 7.01 | 7.01 | - |
| 29 Jan 2024 | 6.90 | 6.91 | 6.82 | 6.85 | 6.85 | - |
| 26 Jan 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 25 Jan 2024 | 6.81 | 6.81 | 6.65 | 6.75 | 6.75 | 1,500 |
| 24 Jan 2024 | 6.67 | 6.68 | 6.35 | 6.60 | 6.60 | 825 |
| 23 Jan 2024 | 6.73 | 6.73 | 6.71 | 6.72 | 6.72 | - |
| 22 Jan 2024 | 6.70 | 6.76 | 6.69 | 6.69 | 6.69 | - |
| 19 Jan 2024 | 6.70 | 6.71 | 6.68 | 6.68 | 6.68 | - |
| 18 Jan 2024 | 6.57 | 6.58 | 6.53 | 6.53 | 6.53 | - |
| 17 Jan 2024 | 6.76 | 6.76 | 6.41 | 6.41 | 6.41 | - |
| 16 Jan 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 15 Jan 2024 | 6.49 | 6.51 | 6.49 | 6.51 | 6.51 | - |
| 12 Jan 2024 | 6.42 | 6.44 | 6.42 | 6.43 | 6.43 | - |
| 11 Jan 2024 | 6.21 | 6.21 | 6.17 | 6.18 | 6.18 | - |
| 10 Jan 2024 | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | - |
| 09 Jan 2024 | 5.75 | 5.81 | 5.75 | 5.81 | 5.81 | - |
| 08 Jan 2024 | 5.73 | 5.83 | 5.72 | 5.80 | 5.80 | - |
| 05 Jan 2024 | 5.86 | 5.93 | 5.86 | 5.93 | 5.93 | - |
| 04 Jan 2024 | 5.89 | 5.91 | 5.88 | 5.89 | 5.89 | - |
| 03 Jan 2024 | 6.00 | 6.00 | 5.97 | 5.98 | 5.98 | - |
| 02 Jan 2024 | 6.25 | 6.33 | 6.23 | 6.28 | 6.28 | - |
| 29 Dec 2023 | 6.21 | 6.21 | 6.17 | 6.17 | 6.17 | - |
| 28 Dec 2023 | 6.15 | 6.17 | 6.13 | 6.17 | 6.17 | - |
| 27 Dec 2023 | 6.03 | 6.19 | 6.02 | 6.18 | 6.18 | - |
| 22 Dec 2023 | 5.86 | 5.87 | 5.86 | 5.87 | 5.87 | - |
| 21 Dec 2023 | 6.02 | 6.04 | 6.02 | 6.04 | 6.04 | - |
| 20 Dec 2023 | 6.04 | 6.04 | 5.94 | 5.98 | 5.98 | - |
| 19 Dec 2023 | 6.05 | 6.07 | 6.04 | 6.04 | 6.04 | - |
| 18 Dec 2023 | 5.91 | 5.92 | 5.90 | 5.91 | 5.91 | - |
| 15 Dec 2023 | 5.76 | 5.85 | 5.76 | 5.85 | 5.85 | - |
| 14 Dec 2023 | 6.35 | 6.45 | 6.23 | 6.23 | 6.23 | 300 |
| 13 Dec 2023 | 6.16 | 6.16 | 5.82 | 6.05 | 6.05 | 350 |
| 12 Dec 2023 | 6.12 | 6.12 | 6.07 | 6.07 | 6.07 | - |
| 11 Dec 2023 | 5.82 | 5.83 | 5.73 | 5.73 | 5.73 | - |
| 08 Dec 2023 | 5.74 | 5.82 | 5.73 | 5.82 | 5.82 | - |
| 07 Dec 2023 | 5.85 | 6.04 | 5.85 | 5.98 | 5.98 | - |
| 06 Dec 2023 | 6.03 | 6.03 | 6.01 | 6.02 | 6.02 | - |
| 05 Dec 2023 | 5.93 | 5.93 | 5.76 | 5.82 | 5.82 | - |
| 04 Dec 2023 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | - |
| *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.