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
61,172.14 -190.78 (-0.31%) CMC Crypto 200
1,260.20 -97.81 (-7.17%)
VAALCO Energy Inc (VAW.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 09 May 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 08 May 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 07 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 06 May 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 03 May 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 02 May 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 30 Apr 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 29 Apr 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 26 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 25 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 24 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 23 Apr 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 22 Apr 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 19 Apr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 18 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 17 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 16 Apr 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 15 Apr 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 12 Apr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 11 Apr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 10 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 09 Apr 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 08 Apr 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 05 Apr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 04 Apr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 03 Apr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 02 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 28 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 27 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 26 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 25 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 22 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 21 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 20 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 19 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 18 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 15 Mar 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 14 Mar 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 13 Mar 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 12 Mar 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
| 11 Mar 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| 08 Mar 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 07 Mar 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 07 Mar 2024 | 0.0625 Dividend | |||||
| 06 Mar 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78 | - |
| 05 Mar 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | - |
| 04 Mar 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | - |
| 01 Mar 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 3.97 | - |
| 29 Feb 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | - |
| 28 Feb 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | - |
| 27 Feb 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.74 | - |
| 26 Feb 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.76 | - |
| 23 Feb 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78 | - |
| 22 Feb 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | - |
| 21 Feb 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | - |
| 20 Feb 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.90 | - |
| 19 Feb 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.92 | - |
| 16 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | - |
| 15 Feb 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | - |
| 14 Feb 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | - |
| 13 Feb 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.92 | - |
| 12 Feb 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | - |
| 09 Feb 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78 | - |
| 08 Feb 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | - |
| 07 Feb 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | - |
| 06 Feb 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | - |
| 05 Feb 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | - |
| 02 Feb 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.76 | - |
| 01 Feb 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | - |
| 31 Jan 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 3.97 | - |
| 30 Jan 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | - |
| 29 Jan 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | - |
| 26 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | - |
| 25 Jan 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | - |
| 24 Jan 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | - |
| 23 Jan 2024 | 3.86 | 3.96 | 3.86 | 3.96 | 3.90 | 450 |
| 22 Jan 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.74 | - |
| 19 Jan 2024 | 3.86 | 3.94 | 3.86 | 3.94 | 3.88 | 910 |
| 18 Jan 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78 | - |
| 17 Jan 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | - |
| 16 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | - |
| 15 Jan 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | - |
| 12 Jan 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | - |
| 11 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | - |
| 10 Jan 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | - |
| 09 Jan 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 3.99 | - |
| 08 Jan 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.01 | - |
| 05 Jan 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.01 | - |
| 04 Jan 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.15 | - |
| 03 Jan 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 3.99 | - |
| 02 Jan 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.92 | - |
| 29 Dec 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | - |
| 28 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | - |
| 27 Dec 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 4.11 | - |
| 22 Dec 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 4.09 | - |
| 21 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | - |
| 20 Dec 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 4.11 | - |
| 19 Dec 2023 | 4.08 | 4.08 | 4.08 | 4.08 | 4.01 | - |
| 18 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | - |
| *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.