Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.60 +6.86 (+0.13%) Dow
38,943.33 +91.06 (+0.23%) Nasdaq
16,338.15 -11.09 (-0.07%) Bitcoin USD
63,367.95 -633.81 (-0.99%) CMC Crypto 200
1,312.93 -52.20 (-3.82%)
Under Armour Inc (U9R.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 5 |
| 06 May 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 03 May 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 02 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 30 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 29 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 26 Apr 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| 25 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 24 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 23 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 22 Apr 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 19 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 18 Apr 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 17 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 16 Apr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 15 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 12 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 11 Apr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 10 Apr 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 09 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 08 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 05 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 04 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 03 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 02 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 28 Mar 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 27 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 26 Mar 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 25 Mar 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 22 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 21 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 20 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 19 Mar 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 18 Mar 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 15 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 14 Mar 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 13 Mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 12 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 11 Mar 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 08 Mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 07 Mar 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 06 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 05 Mar 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 04 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 01 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 29 Feb 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| 28 Feb 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 27 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 26 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 23 Feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 22 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 21 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 20 Feb 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 19 Feb 2024 | 7.41 | 7.45 | 7.41 | 7.45 | 7.45 | 5 |
| 16 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 15 Feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 14 Feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 13 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 12 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 09 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 08 Feb 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 07 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 06 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 05 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 82 |
| 02 Feb 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 01 Feb 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 31 Jan 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 30 Jan 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 29 Jan 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 26 Jan 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 25 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 24 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 23 Jan 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 22 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 19 Jan 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 18 Jan 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 17 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 16 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 15 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 12 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 11 Jan 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 10 Jan 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 09 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 08 Jan 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 05 Jan 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 04 Jan 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 03 Jan 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| 02 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 29 Dec 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 28 Dec 2023 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 27 Dec 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 22 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 21 Dec 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 20 Dec 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 19 Dec 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| 18 Dec 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 15 Dec 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 14 Dec 2023 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 13 Dec 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 12 Dec 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| *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.