Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,398.03 -101.57 (-1.35%) Bitcoin USD
27,872.41 -622.30 (-2.18%) CMC Crypto 200
607.19 -11.20 (-1.81%)
T-Mobile US Inc (TM5.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CET. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 130.72 | 130.72 | 130.72 | 130.72 | 130.72 | 10 |
| 23 Mar 2023 | 131.76 | 131.76 | 131.76 | 131.76 | 131.76 | - |
| 22 Mar 2023 | 133.56 | 133.56 | 133.42 | 133.42 | 133.42 | 10 |
| 21 Mar 2023 | 135.36 | 135.36 | 135.36 | 135.36 | 135.36 | - |
| 20 Mar 2023 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | - |
| 17 Mar 2023 | 132.38 | 132.38 | 132.38 | 132.38 | 132.38 | - |
| 16 Mar 2023 | 135.74 | 135.74 | 135.74 | 135.74 | 135.74 | - |
| 15 Mar 2023 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
| 14 Mar 2023 | 130.34 | 130.34 | 130.34 | 130.34 | 130.34 | - |
| 13 Mar 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 10 Mar 2023 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | - |
| 09 Mar 2023 | 134.74 | 134.74 | 134.74 | 134.74 | 134.74 | - |
| 08 Mar 2023 | 134.94 | 134.94 | 134.92 | 134.92 | 134.92 | 29 |
| 07 Mar 2023 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | - |
| 06 Mar 2023 | 132.76 | 132.76 | 132.76 | 132.76 | 132.76 | - |
| 03 Mar 2023 | 131.86 | 133.12 | 131.86 | 133.12 | 133.12 | 3 |
| 02 Mar 2023 | 131.28 | 131.28 | 131.28 | 131.28 | 131.28 | - |
| 01 Mar 2023 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | - |
| 28 Feb 2023 | 135.52 | 135.52 | 135.52 | 135.52 | 135.52 | - |
| 27 Feb 2023 | 136.76 | 136.76 | 136.76 | 136.76 | 136.76 | - |
| 24 Feb 2023 | 135.46 | 136.62 | 135.46 | 136.62 | 136.62 | 30 |
| 23 Feb 2023 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | - |
| 22 Feb 2023 | 137.24 | 137.24 | 137.24 | 137.24 | 137.24 | - |
| 21 Feb 2023 | 139.28 | 139.28 | 139.28 | 139.28 | 139.28 | - |
| 20 Feb 2023 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
| 17 Feb 2023 | 137.04 | 137.04 | 137.04 | 137.04 | 137.04 | - |
| 16 Feb 2023 | 137.52 | 137.52 | 137.52 | 137.52 | 137.52 | - |
| 15 Feb 2023 | 136.24 | 136.24 | 136.24 | 136.24 | 136.24 | - |
| 14 Feb 2023 | 135.74 | 137.22 | 135.74 | 137.22 | 137.22 | 50 |
| 13 Feb 2023 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
| 10 Feb 2023 | 132.42 | 132.42 | 132.42 | 132.42 | 132.42 | - |
| 09 Feb 2023 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | - |
| 08 Feb 2023 | 132.58 | 133.40 | 132.58 | 133.40 | 133.40 | 38 |
| 07 Feb 2023 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
| 06 Feb 2023 | 133.28 | 133.28 | 133.28 | 133.28 | 133.28 | - |
| 03 Feb 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 02 Feb 2023 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | - |
| 01 Feb 2023 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | - |
| 31 Jan 2023 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | - |
| 30 Jan 2023 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| 27 Jan 2023 | 135.46 | 135.46 | 134.92 | 134.92 | 134.92 | 3 |
| 26 Jan 2023 | 135.66 | 135.66 | 135.66 | 135.66 | 135.66 | - |
| 25 Jan 2023 | 132.26 | 135.34 | 132.26 | 135.34 | 135.34 | 2 |
| 24 Jan 2023 | 131.94 | 131.94 | 131.88 | 131.88 | 131.88 | 25 |
| 23 Jan 2023 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
| 20 Jan 2023 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | - |
| 19 Jan 2023 | 134.22 | 134.50 | 134.22 | 134.50 | 134.50 | 60 |
| 18 Jan 2023 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
| 17 Jan 2023 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
| 16 Jan 2023 | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | - |
| 13 Jan 2023 | 137.28 | 137.28 | 137.28 | 137.28 | 137.28 | - |
| 12 Jan 2023 | 137.44 | 137.44 | 137.44 | 137.44 | 137.44 | - |
| 11 Jan 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 10 Jan 2023 | 138.82 | 138.82 | 138.82 | 138.82 | 138.82 | 13 |
| 09 Jan 2023 | 139.28 | 139.28 | 139.28 | 139.28 | 139.28 | - |
| 06 Jan 2023 | 137.26 | 137.26 | 137.26 | 137.26 | 137.26 | - |
| 05 Jan 2023 | 133.96 | 133.96 | 133.96 | 133.96 | 133.96 | - |
| 04 Jan 2023 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
| 03 Jan 2023 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
| 02 Jan 2023 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
| 30 Dec 2022 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
| 29 Dec 2022 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | - |
| 28 Dec 2022 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | - |
| 27 Dec 2022 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 23 Dec 2022 | 130.98 | 130.98 | 130.98 | 130.98 | 130.98 | - |
| 22 Dec 2022 | 132.58 | 132.58 | 132.58 | 132.58 | 132.58 | - |
| 21 Dec 2022 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
| 20 Dec 2022 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | - |
| 19 Dec 2022 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 16 Dec 2022 | 130.96 | 130.96 | 130.96 | 130.96 | 130.96 | - |
| 15 Dec 2022 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | - |
| 14 Dec 2022 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
| 13 Dec 2022 | 135.42 | 135.42 | 135.42 | 135.42 | 135.42 | - |
| 12 Dec 2022 | 134.24 | 134.24 | 134.24 | 134.24 | 134.24 | - |
| 09 Dec 2022 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | - |
| 08 Dec 2022 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | - |
| 07 Dec 2022 | 141.38 | 141.38 | 141.38 | 141.38 | 141.38 | - |
| 06 Dec 2022 | 142.78 | 142.78 | 142.78 | 142.78 | 142.78 | - |
| 05 Dec 2022 | 143.18 | 144.90 | 143.18 | 144.90 | 144.90 | 20 |
| 02 Dec 2022 | 142.02 | 142.02 | 142.02 | 142.02 | 142.02 | - |
| 01 Dec 2022 | 145.18 | 145.18 | 144.74 | 144.74 | 144.74 | 110 |
| 30 Nov 2022 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
| 29 Nov 2022 | 144.86 | 144.86 | 144.86 | 144.86 | 144.86 | - |
| 28 Nov 2022 | 144.42 | 144.42 | 144.42 | 144.42 | 144.42 | - |
| 25 Nov 2022 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
| 24 Nov 2022 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | - |
| 23 Nov 2022 | 145.74 | 145.74 | 145.74 | 145.74 | 145.74 | - |
| 22 Nov 2022 | 145.36 | 145.36 | 145.36 | 145.36 | 145.36 | - |
| 21 Nov 2022 | 145.00 | 146.80 | 143.84 | 146.80 | 146.80 | 22 |
| 18 Nov 2022 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
| 17 Nov 2022 | 139.56 | 139.56 | 139.56 | 139.56 | 139.56 | - |
| 16 Nov 2022 | 138.98 | 139.10 | 138.98 | 139.10 | 139.10 | 10 |
| 15 Nov 2022 | 141.32 | 141.32 | 140.00 | 140.00 | 140.00 | 3 |
| 14 Nov 2022 | 140.22 | 141.64 | 140.22 | 141.64 | 141.64 | 15 |
| 11 Nov 2022 | 147.74 | 147.74 | 147.74 | 147.74 | 147.74 | - |
| 10 Nov 2022 | 148.12 | 148.12 | 148.12 | 148.12 | 148.12 | - |
| 09 Nov 2022 | 148.22 | 148.22 | 148.22 | 148.22 | 148.22 | - |
| 08 Nov 2022 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | - |
| 07 Nov 2022 | 148.76 | 149.08 | 148.76 | 149.08 | 149.08 | 40 |
| 04 Nov 2022 | 151.78 | 151.78 | 151.78 | 151.78 | 151.78 | - |
| *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.
