Singapore markets open in 8 hours 7 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,205.55 +17.88 (+0.34%) Dow
39,254.78 +198.39 (+0.51%) Nasdaq
16,342.55 +39.79 (+0.24%) Bitcoin USD
62,194.21 -84.14 (-0.14%) CMC Crypto 200
1,343.29 +43.19 (+3.32%)
AvalonBay Communities Inc (WV8.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 06:24PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 181.20 | 181.84 | 180.64 | 181.08 | 181.08 | 2 |
| 08 May 2024 | 182.40 | 182.40 | 181.36 | 181.88 | 181.88 | - |
| 07 May 2024 | 181.50 | 182.32 | 181.28 | 181.68 | 181.68 | - |
| 06 May 2024 | 179.40 | 181.78 | 179.06 | 181.78 | 181.78 | - |
| 03 May 2024 | 180.30 | 180.70 | 178.12 | 178.22 | 178.22 | - |
| 02 May 2024 | 175.88 | 179.72 | 175.72 | 179.72 | 179.72 | - |
| 30 Apr 2024 | 178.42 | 178.90 | 176.62 | 178.90 | 178.90 | - |
| 29 Apr 2024 | 178.96 | 180.16 | 178.66 | 178.94 | 178.94 | - |
| 26 Apr 2024 | 178.68 | 182.06 | 178.34 | 179.02 | 179.02 | - |
| 25 Apr 2024 | 178.34 | 178.34 | 176.50 | 178.24 | 178.24 | - |
| 24 Apr 2024 | 176.52 | 179.42 | 175.48 | 179.36 | 179.36 | - |
| 23 Apr 2024 | 175.46 | 176.94 | 175.20 | 176.94 | 176.94 | - |
| 22 Apr 2024 | 173.26 | 175.76 | 173.12 | 175.76 | 175.76 | - |
| 19 Apr 2024 | 170.12 | 172.74 | 170.12 | 172.30 | 172.30 | - |
| 18 Apr 2024 | 169.86 | 170.84 | 169.28 | 170.78 | 170.78 | - |
| 17 Apr 2024 | 168.62 | 170.24 | 167.86 | 170.24 | 170.24 | - |
| 16 Apr 2024 | 170.00 | 170.80 | 167.28 | 168.64 | 168.64 | - |
| 15 Apr 2024 | 173.02 | 173.58 | 169.94 | 169.94 | 169.94 | - |
| 12 Apr 2024 | 173.84 | 174.54 | 171.88 | 172.46 | 172.46 | - |
| 11 Apr 2024 | 173.14 | 174.20 | 172.20 | 174.20 | 174.20 | - |
| 10 Apr 2024 | 174.04 | 174.20 | 171.16 | 171.98 | 171.98 | - |
| 09 Apr 2024 | 171.44 | 173.78 | 171.18 | 173.22 | 173.22 | - |
| 08 Apr 2024 | 166.86 | 171.76 | 166.86 | 171.36 | 171.36 | - |
| 05 Apr 2024 | 166.60 | 167.66 | 165.86 | 166.82 | 166.82 | - |
| 04 Apr 2024 | 166.32 | 168.36 | 166.22 | 166.22 | 166.22 | - |
| 03 Apr 2024 | 166.56 | 166.88 | 165.36 | 166.32 | 166.32 | - |
| 02 Apr 2024 | 168.94 | 169.02 | 166.22 | 167.02 | 167.02 | - |
| 28 Mar 2024 | 169.68 | 172.58 | 169.68 | 172.52 | 172.52 | - |
| 27 Mar 2024 | 165.74 | 169.76 | 165.68 | 168.44 | 168.44 | - |
| 27 Mar 2024 | 1.7 Dividend | |||||
| 26 Mar 2024 | 167.86 | 168.24 | 167.58 | 167.80 | 166.10 | - |
| 25 Mar 2024 | 169.18 | 169.44 | 167.96 | 167.96 | 166.26 | - |
| 22 Mar 2024 | 170.34 | 170.66 | 169.38 | 169.54 | 167.82 | - |
| 21 Mar 2024 | 168.36 | 170.96 | 168.36 | 169.84 | 168.12 | - |
| 20 Mar 2024 | 167.58 | 168.46 | 166.82 | 168.46 | 166.75 | - |
| 19 Mar 2024 | 168.04 | 168.24 | 167.14 | 167.48 | 165.78 | - |
| 18 Mar 2024 | 168.98 | 169.12 | 168.20 | 168.20 | 166.50 | - |
| 15 Mar 2024 | 167.60 | 169.06 | 167.28 | 169.06 | 167.35 | - |
| 14 Mar 2024 | 170.34 | 170.88 | 166.52 | 166.52 | 164.83 | - |
| 13 Mar 2024 | 168.22 | 170.58 | 168.04 | 169.58 | 167.86 | - |
| 12 Mar 2024 | 169.02 | 169.14 | 167.30 | 167.88 | 166.18 | - |
| 11 Mar 2024 | 170.52 | 170.68 | 169.74 | 169.82 | 168.10 | - |
| 08 Mar 2024 | 168.94 | 170.74 | 168.78 | 170.74 | 169.01 | - |
| 07 Mar 2024 | 168.72 | 169.82 | 168.32 | 169.00 | 167.29 | - |
| 06 Mar 2024 | 169.08 | 169.48 | 167.78 | 168.72 | 167.01 | - |
| 05 Mar 2024 | 170.26 | 170.48 | 168.92 | 168.92 | 167.21 | - |
| 04 Mar 2024 | 163.90 | 169.80 | 163.72 | 169.80 | 168.08 | - |
| 01 Mar 2024 | 164.06 | 164.64 | 162.22 | 164.12 | 162.46 | - |
| 29 Feb 2024 | 162.70 | 165.14 | 162.00 | 164.26 | 162.60 | - |
| 28 Feb 2024 | 160.90 | 163.70 | 160.30 | 162.60 | 160.95 | - |
| 27 Feb 2024 | 159.88 | 162.08 | 159.88 | 160.36 | 158.74 | - |
| 26 Feb 2024 | 164.84 | 164.84 | 159.94 | 160.52 | 158.89 | - |
| 23 Feb 2024 | 162.82 | 162.92 | 161.84 | 161.96 | 160.32 | - |
| 22 Feb 2024 | 164.78 | 164.92 | 163.06 | 163.06 | 161.41 | - |
| 21 Feb 2024 | 163.00 | 164.98 | 162.76 | 164.78 | 163.11 | - |
| 20 Feb 2024 | 164.94 | 165.10 | 162.98 | 162.98 | 161.33 | - |
| 19 Feb 2024 | 164.38 | 164.62 | 164.32 | 164.32 | 162.66 | - |
| 16 Feb 2024 | 165.00 | 165.10 | 164.08 | 164.54 | 162.87 | - |
| 15 Feb 2024 | 161.70 | 164.88 | 161.64 | 164.88 | 163.21 | - |
| 14 Feb 2024 | 160.70 | 162.02 | 160.70 | 162.02 | 160.38 | - |
| 13 Feb 2024 | 161.80 | 161.80 | 158.96 | 159.96 | 158.34 | - |
| 12 Feb 2024 | 161.74 | 162.72 | 161.52 | 162.12 | 160.48 | - |
| 09 Feb 2024 | 161.88 | 162.26 | 160.76 | 160.86 | 159.23 | - |
| 08 Feb 2024 | 160.90 | 161.92 | 160.78 | 161.88 | 160.24 | - |
| 07 Feb 2024 | 160.52 | 160.90 | 159.16 | 160.90 | 159.27 | - |
| 06 Feb 2024 | 158.08 | 160.52 | 158.06 | 160.48 | 158.85 | - |
| 05 Feb 2024 | 162.14 | 162.68 | 158.74 | 158.74 | 157.13 | - |
| 02 Feb 2024 | 163.84 | 163.84 | 160.80 | 162.04 | 160.40 | - |
| 01 Feb 2024 | 165.60 | 165.60 | 160.62 | 164.22 | 162.56 | - |
| 31 Jan 2024 | 164.92 | 167.80 | 164.80 | 165.64 | 163.96 | - |
| 30 Jan 2024 | 164.52 | 165.40 | 163.60 | 164.46 | 162.79 | - |
| 29 Jan 2024 | 163.48 | 165.18 | 163.48 | 164.38 | 162.71 | - |
| 26 Jan 2024 | 162.00 | 163.22 | 161.70 | 163.22 | 161.57 | - |
| 25 Jan 2024 | 162.14 | 163.90 | 161.48 | 162.32 | 160.68 | - |
| 24 Jan 2024 | 165.50 | 165.50 | 161.96 | 161.96 | 160.32 | - |
| 23 Jan 2024 | 166.10 | 167.14 | 164.56 | 165.20 | 163.53 | - |
| 22 Jan 2024 | 165.36 | 166.58 | 165.00 | 166.58 | 164.89 | - |
| 19 Jan 2024 | 163.04 | 165.82 | 163.04 | 165.56 | 163.88 | - |
| 18 Jan 2024 | 163.60 | 163.92 | 162.28 | 163.46 | 161.80 | - |
| 17 Jan 2024 | 165.20 | 166.04 | 161.40 | 163.42 | 161.76 | - |
| 16 Jan 2024 | 166.64 | 167.36 | 165.30 | 165.30 | 163.63 | - |
| 15 Jan 2024 | 166.50 | 166.68 | 166.28 | 166.60 | 164.91 | - |
| 12 Jan 2024 | 166.38 | 168.34 | 166.20 | 166.62 | 164.93 | - |
| 11 Jan 2024 | 167.62 | 167.90 | 166.24 | 166.24 | 164.56 | - |
| 10 Jan 2024 | 167.40 | 168.04 | 167.08 | 167.10 | 165.41 | - |
| 09 Jan 2024 | 168.30 | 168.30 | 166.64 | 167.30 | 165.61 | - |
| 08 Jan 2024 | 166.32 | 168.68 | 166.08 | 168.68 | 166.97 | - |
| 05 Jan 2024 | 167.38 | 167.78 | 166.06 | 167.00 | 165.31 | - |
| 04 Jan 2024 | 167.88 | 168.46 | 167.14 | 168.46 | 166.75 | - |
| 03 Jan 2024 | 171.52 | 171.90 | 167.74 | 167.74 | 166.04 | - |
| 02 Jan 2024 | 168.10 | 171.54 | 168.02 | 171.10 | 169.37 | - |
| 29 Dec 2023 | 171.36 | 171.60 | 171.14 | 171.14 | 169.41 | - |
| 28 Dec 2023 | 168.98 | 171.02 | 168.48 | 171.02 | 169.29 | - |
| 28 Dec 2023 | 1.65 Dividend | |||||
| 27 Dec 2023 | 170.58 | 170.58 | 169.54 | 170.20 | 166.84 | - |
| 22 Dec 2023 | 169.18 | 171.30 | 168.76 | 170.16 | 166.80 | - |
| 21 Dec 2023 | 170.60 | 171.06 | 169.20 | 169.50 | 166.16 | - |
| 20 Dec 2023 | 173.06 | 173.40 | 170.96 | 170.96 | 167.59 | - |
| 19 Dec 2023 | 173.74 | 173.74 | 171.76 | 172.62 | 169.21 | - |
| 18 Dec 2023 | 172.52 | 174.40 | 172.18 | 174.40 | 170.96 | - |
| *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.