Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,901.97 -2,100.44 (-3.33%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Sterling Infrastructure Inc (UAO.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 116.55 | 119.45 | 116.35 | 119.45 | 119.45 | - |
| 09 May 2024 | 117.35 | 118.30 | 115.80 | 115.80 | 115.80 | - |
| 08 May 2024 | 113.55 | 119.25 | 112.00 | 116.05 | 116.05 | - |
| 07 May 2024 | 104.00 | 114.85 | 102.60 | 114.85 | 114.85 | - |
| 06 May 2024 | 94.08 | 96.46 | 94.02 | 96.46 | 96.46 | - |
| 03 May 2024 | 94.30 | 95.48 | 94.30 | 94.94 | 94.94 | - |
| 02 May 2024 | 92.36 | 94.40 | 92.36 | 94.40 | 94.40 | - |
| 30 Apr 2024 | 98.80 | 98.80 | 95.86 | 95.86 | 95.86 | - |
| 29 Apr 2024 | 99.00 | 99.16 | 98.22 | 98.30 | 98.30 | - |
| 26 Apr 2024 | 95.40 | 98.32 | 95.24 | 98.32 | 98.32 | - |
| 25 Apr 2024 | 94.08 | 95.28 | 92.26 | 95.28 | 95.28 | - |
| 24 Apr 2024 | 95.02 | 96.08 | 93.78 | 94.84 | 94.84 | - |
| 23 Apr 2024 | 91.36 | 94.88 | 91.26 | 94.88 | 94.88 | - |
| 22 Apr 2024 | 90.86 | 91.62 | 90.16 | 91.62 | 91.62 | - |
| 19 Apr 2024 | 91.90 | 92.20 | 89.66 | 90.08 | 90.08 | - |
| 18 Apr 2024 | 93.96 | 94.00 | 91.78 | 91.78 | 91.78 | - |
| 17 Apr 2024 | 93.88 | 94.06 | 92.42 | 93.48 | 93.48 | - |
| 16 Apr 2024 | 94.42 | 94.84 | 92.12 | 94.50 | 94.50 | - |
| 15 Apr 2024 | 98.78 | 99.88 | 95.60 | 95.60 | 95.60 | - |
| 12 Apr 2024 | 98.56 | 99.38 | 97.84 | 97.84 | 97.84 | - |
| 11 Apr 2024 | 96.52 | 98.32 | 96.38 | 98.02 | 98.02 | - |
| 10 Apr 2024 | 97.76 | 97.78 | 96.10 | 97.20 | 97.20 | - |
| 09 Apr 2024 | 97.98 | 97.98 | 96.20 | 97.18 | 97.18 | - |
| 08 Apr 2024 | 99.18 | 100.05 | 98.82 | 99.12 | 99.12 | - |
| 05 Apr 2024 | 97.20 | 99.36 | 97.14 | 98.38 | 98.38 | - |
| 04 Apr 2024 | 99.38 | 100.70 | 99.04 | 99.04 | 99.04 | - |
| 03 Apr 2024 | 97.74 | 100.30 | 97.74 | 100.30 | 100.30 | - |
| 02 Apr 2024 | 102.50 | 102.60 | 97.60 | 97.60 | 97.60 | - |
| 28 Mar 2024 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | - |
| 27 Mar 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | - |
| 26 Mar 2024 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | - |
| 25 Mar 2024 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | - |
| 22 Mar 2024 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | - |
| 21 Mar 2024 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | - |
| 20 Mar 2024 | 99.50 | 100.00 | 98.50 | 100.00 | 100.00 | - |
| 19 Mar 2024 | 98.50 | 100.00 | 97.00 | 99.00 | 99.00 | - |
| 18 Mar 2024 | 98.50 | 99.50 | 98.00 | 99.50 | 99.50 | - |
| 15 Mar 2024 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | - |
| 14 Mar 2024 | 100.00 | 101.00 | 99.50 | 99.50 | 99.50 | - |
| 13 Mar 2024 | 102.00 | 104.00 | 99.50 | 99.50 | 99.50 | - |
| 12 Mar 2024 | 99.50 | 101.00 | 99.50 | 101.00 | 101.00 | - |
| 11 Mar 2024 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | - |
| 08 Mar 2024 | 99.50 | 103.00 | 99.50 | 102.00 | 102.00 | - |
| 07 Mar 2024 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | - |
| 06 Mar 2024 | 99.50 | 102.00 | 99.50 | 101.00 | 101.00 | - |
| 05 Mar 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | - |
| 04 Mar 2024 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | - |
| 01 Mar 2024 | 99.00 | 102.00 | 98.50 | 102.00 | 102.00 | - |
| 29 Feb 2024 | 98.00 | 99.00 | 97.50 | 98.00 | 98.00 | - |
| 28 Feb 2024 | 99.00 | 101.00 | 97.50 | 97.50 | 97.50 | - |
| 27 Feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 26 Feb 2024 | 80.00 | 83.00 | 80.00 | 82.50 | 82.50 | - |
| 23 Feb 2024 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | - |
| 22 Feb 2024 | 76.50 | 78.50 | 76.50 | 78.50 | 78.50 | - |
| 21 Feb 2024 | 75.50 | 76.50 | 75.50 | 76.00 | 76.00 | - |
| 20 Feb 2024 | 77.50 | 77.50 | 76.00 | 76.00 | 76.00 | - |
| 19 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 16 Feb 2024 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | - |
| 15 Feb 2024 | 77.50 | 78.00 | 76.50 | 78.00 | 78.00 | - |
| 14 Feb 2024 | 74.00 | 77.50 | 74.00 | 77.50 | 77.50 | - |
| 13 Feb 2024 | 76.50 | 76.50 | 73.50 | 73.50 | 73.50 | - |
| 12 Feb 2024 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - |
| 09 Feb 2024 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | - |
| 08 Feb 2024 | 73.50 | 76.00 | 73.50 | 76.00 | 76.00 | - |
| 07 Feb 2024 | 71.50 | 73.50 | 71.00 | 73.50 | 73.50 | - |
| 06 Feb 2024 | 70.50 | 71.00 | 70.00 | 71.00 | 71.00 | - |
| 05 Feb 2024 | 72.50 | 72.50 | 70.50 | 71.50 | 71.50 | - |
| 02 Feb 2024 | 72.00 | 73.00 | 71.50 | 72.50 | 72.50 | - |
| 01 Feb 2024 | 69.50 | 72.00 | 69.50 | 71.50 | 71.50 | 7 |
| 31 Jan 2024 | 71.00 | 71.00 | 69.50 | 69.50 | 69.50 | - |
| 30 Jan 2024 | 71.00 | 71.00 | 70.50 | 71.00 | 71.00 | - |
| 29 Jan 2024 | 69.00 | 70.50 | 69.00 | 70.50 | 70.50 | - |
| 26 Jan 2024 | 67.50 | 69.00 | 67.00 | 69.00 | 69.00 | - |
| 25 Jan 2024 | 66.00 | 67.50 | 65.50 | 67.00 | 67.00 | - |
| 24 Jan 2024 | 66.00 | 66.00 | 65.00 | 65.50 | 65.50 | - |
| 23 Jan 2024 | 70.00 | 70.00 | 64.50 | 66.00 | 66.00 | - |
| 22 Jan 2024 | 69.50 | 71.00 | 69.50 | 70.00 | 70.00 | - |
| 19 Jan 2024 | 71.00 | 71.50 | 69.00 | 69.50 | 69.50 | - |
| 18 Jan 2024 | 71.50 | 73.00 | 70.50 | 71.00 | 71.00 | - |
| 17 Jan 2024 | 73.00 | 73.00 | 71.00 | 71.50 | 71.50 | - |
| 16 Jan 2024 | 71.50 | 72.50 | 70.50 | 72.50 | 72.50 | - |
| 15 Jan 2024 | 71.50 | 71.50 | 71.00 | 71.50 | 71.50 | - |
| 12 Jan 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | - |
| 11 Jan 2024 | 71.00 | 71.50 | 70.50 | 71.50 | 71.50 | - |
| 10 Jan 2024 | 70.00 | 70.50 | 69.50 | 70.50 | 70.50 | - |
| 09 Jan 2024 | 71.50 | 71.50 | 69.00 | 70.50 | 70.50 | - |
| 08 Jan 2024 | 70.50 | 72.00 | 70.00 | 71.50 | 71.50 | - |
| 05 Jan 2024 | 71.50 | 71.50 | 70.50 | 70.50 | 70.50 | - |
| 04 Jan 2024 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - |
| 03 Jan 2024 | 77.00 | 77.50 | 73.00 | 73.00 | 73.00 | - |
| 02 Jan 2024 | 79.50 | 79.50 | 76.00 | 77.00 | 77.00 | - |
| 29 Dec 2023 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | - |
| 28 Dec 2023 | 79.00 | 80.50 | 79.00 | 80.50 | 80.50 | - |
| 27 Dec 2023 | 78.50 | 79.50 | 78.50 | 78.50 | 78.50 | - |
| 22 Dec 2023 | 76.00 | 77.50 | 76.00 | 77.50 | 77.50 | - |
| 21 Dec 2023 | 74.50 | 76.00 | 74.00 | 76.00 | 76.00 | - |
| 20 Dec 2023 | 73.50 | 77.00 | 73.00 | 74.50 | 74.50 | - |
| 19 Dec 2023 | 71.50 | 73.50 | 71.50 | 73.00 | 73.00 | - |
| 18 Dec 2023 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | - |
| 15 Dec 2023 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | - |
| *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.