Singapore markets close in 7 hours 13 minutes
Straits Times Index
3,299.37 +6.44 (+0.20%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,448.63 -27.29 (-0.15%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,196.64 +1,136.98 (+1.80%) CMC Crypto 200
1,337.57 +60.59 (+4.74%)
Uber Technologies Inc (UT8.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 02 May 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| 30 Apr 2024 | 62.91 | 62.91 | 62.51 | 62.51 | 62.51 | 21 |
| 29 Apr 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| 26 Apr 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 25 Apr 2024 | 63.10 | 65.15 | 63.00 | 65.15 | 65.15 | 158 |
| 24 Apr 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| 23 Apr 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| 22 Apr 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| 19 Apr 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| 18 Apr 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 17 Apr 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| 16 Apr 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
| 15 Apr 2024 | 70.63 | 70.68 | 70.63 | 70.68 | 70.68 | 22 |
| 12 Apr 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 11 Apr 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 10 Apr 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
| 09 Apr 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 8 |
| 08 Apr 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
| 05 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 04 Apr 2024 | 71.07 | 71.07 | 70.81 | 70.81 | 70.81 | 10 |
| 03 Apr 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
| 02 Apr 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
| 28 Mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 27 Mar 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 26 Mar 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
| 25 Mar 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 10 |
| 22 Mar 2024 | 74.10 | 74.25 | 74.10 | 74.25 | 74.25 | 20 |
| 21 Mar 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| 20 Mar 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 19 Mar 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
| 18 Mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 15 Mar 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| 14 Mar 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 13 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 12 Mar 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| 11 Mar 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 08 Mar 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| 07 Mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 06 Mar 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| 05 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 04 Mar 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
| 01 Mar 2024 | 73.50 | 73.95 | 73.50 | 73.95 | 73.95 | 2 |
| 29 Feb 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| 28 Feb 2024 | 72.55 | 72.55 | 71.55 | 71.55 | 71.55 | 40 |
| 27 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 26 Feb 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 50 |
| 23 Feb 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| 22 Feb 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| 21 Feb 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 20 Feb 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 19 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 16 Feb 2024 | 75.45 | 75.50 | 73.75 | 73.75 | 73.75 | 110 |
| 15 Feb 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
| 14 Feb 2024 | 65.40 | 73.35 | 65.40 | 73.35 | 73.35 | 15 |
| 13 Feb 2024 | 64.20 | 64.20 | 63.80 | 63.80 | 63.80 | 100 |
| 12 Feb 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| 09 Feb 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 08 Feb 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 07 Feb 2024 | 65.85 | 66.00 | 65.85 | 66.00 | 66.00 | 14 |
| 06 Feb 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 05 Feb 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| 02 Feb 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 01 Feb 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 31 Jan 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 30 Jan 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 29 Jan 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 26 Jan 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 25 Jan 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 24 Jan 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 23 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 22 Jan 2024 | 59.65 | 60.00 | 59.65 | 60.00 | 60.00 | 3 |
| 19 Jan 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 18 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 17 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 16 Jan 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 15 Jan 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 12 Jan 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 11 Jan 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 10 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 09 Jan 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 08 Jan 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 05 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 04 Jan 2024 | 53.25 | 53.50 | 53.25 | 53.50 | 53.50 | 320 |
| 03 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 02 Jan 2024 | 55.70 | 55.70 | 54.35 | 54.35 | 54.35 | 445 |
| 29 Dec 2023 | 56.40 | 56.40 | 56.20 | 56.20 | 56.20 | - |
| 28 Dec 2023 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 27 Dec 2023 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 22 Dec 2023 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| 21 Dec 2023 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 20 Dec 2023 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 19 Dec 2023 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 18 Dec 2023 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 15 Dec 2023 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 14 Dec 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 13 Dec 2023 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| 12 Dec 2023 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 11 Dec 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 08 Dec 2023 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| *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.