UK markets open in 39 minutes
NIKKEI 225
38,229.11 +155.13 (+0.41%) HANG SENG
18,894.22 +356.41 (+1.92%) CRUDE OIL
79.90 +0.64 (+0.81%) GOLD FUTURES
2,365.70 +25.40 (+1.09%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,170.30 +1,000.51 (+2.03%)
Vizsla Silver Corp (0G3.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 07:10PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.3180 | 1.3320 | 1.3100 | 1.3320 | 1.3320 | 97 |
| 08 May 2024 | 1.3100 | 1.3300 | 1.2980 | 1.3040 | 1.3040 | - |
| 07 May 2024 | 1.2760 | 1.3000 | 1.2760 | 1.2960 | 1.2960 | - |
| 06 May 2024 | 1.2680 | 1.2880 | 1.2660 | 1.2720 | 1.2720 | - |
| 03 May 2024 | 1.2620 | 1.2660 | 1.2440 | 1.2520 | 1.2520 | - |
| 02 May 2024 | 1.2380 | 1.2640 | 1.2260 | 1.2560 | 1.2560 | - |
| 30 Apr 2024 | 1.3080 | 1.3080 | 1.2240 | 1.2280 | 1.2280 | - |
| 29 Apr 2024 | 1.3020 | 1.3100 | 1.2960 | 1.3020 | 1.3020 | - |
| 26 Apr 2024 | 1.2740 | 1.2960 | 1.2740 | 1.2960 | 1.2960 | - |
| 25 Apr 2024 | 1.2400 | 1.2620 | 1.2400 | 1.2620 | 1.2620 | - |
| 24 Apr 2024 | 1.2600 | 1.2680 | 1.2440 | 1.2500 | 1.2500 | - |
| 23 Apr 2024 | 1.2360 | 1.2740 | 1.2360 | 1.2540 | 1.2540 | - |
| 22 Apr 2024 | 1.3160 | 1.3160 | 1.2340 | 1.2540 | 1.2540 | - |
| 19 Apr 2024 | 1.3360 | 1.3480 | 1.3200 | 1.3200 | 1.3200 | 97 |
| 18 Apr 2024 | 1.3220 | 1.3220 | 1.3160 | 1.3200 | 1.3200 | - |
| 17 Apr 2024 | 1.3200 | 1.3520 | 1.3140 | 1.3300 | 1.3300 | - |
| 16 Apr 2024 | 1.3540 | 1.3540 | 1.3000 | 1.3040 | 1.3040 | - |
| 15 Apr 2024 | 1.3300 | 1.3820 | 1.3160 | 1.3540 | 1.3540 | - |
| 12 Apr 2024 | 1.3920 | 1.4320 | 1.3280 | 1.3280 | 1.3280 | - |
| 11 Apr 2024 | 1.3460 | 1.3800 | 1.3340 | 1.3520 | 1.3520 | - |
| 10 Apr 2024 | 1.3580 | 1.3820 | 1.3020 | 1.3140 | 1.3140 | - |
| 09 Apr 2024 | 1.3980 | 1.4140 | 1.3440 | 1.3440 | 1.3440 | 900 |
| 08 Apr 2024 | 1.3420 | 1.3900 | 1.3060 | 1.3900 | 1.3900 | 10,000 |
| 05 Apr 2024 | 1.2860 | 1.3280 | 1.2860 | 1.3280 | 1.3280 | - |
| 04 Apr 2024 | 1.3300 | 1.3300 | 1.2840 | 1.2840 | 1.2840 | 1,000 |
| 03 Apr 2024 | 1.3020 | 1.3440 | 1.2480 | 1.3280 | 1.3280 | - |
| 02 Apr 2024 | 1.2180 | 1.3040 | 1.2180 | 1.2900 | 1.2900 | - |
| 28 Mar 2024 | 1.1720 | 1.2260 | 1.1460 | 1.2240 | 1.2240 | - |
| 27 Mar 2024 | 1.1360 | 1.1740 | 1.1360 | 1.1600 | 1.1600 | - |
| 26 Mar 2024 | 1.1540 | 1.1560 | 1.1340 | 1.1400 | 1.1400 | - |
| 25 Mar 2024 | 1.1860 | 1.1860 | 1.1640 | 1.1640 | 1.1640 | - |
| 22 Mar 2024 | 1.1820 | 1.1820 | 1.1680 | 1.1800 | 1.1800 | - |
| 21 Mar 2024 | 1.1540 | 1.2100 | 1.1500 | 1.1660 | 1.1660 | 500 |
| 20 Mar 2024 | 1.0940 | 1.1640 | 1.0940 | 1.1640 | 1.1640 | - |
| 19 Mar 2024 | 1.1260 | 1.1400 | 1.0900 | 1.1020 | 1.1020 | - |
| 18 Mar 2024 | 1.1360 | 1.2080 | 1.1080 | 1.1200 | 1.1200 | - |
| 15 Mar 2024 | 1.0960 | 1.1460 | 1.0960 | 1.1460 | 1.1460 | - |
| 14 Mar 2024 | 1.1280 | 1.1280 | 1.0920 | 1.0920 | 1.0920 | - |
| 13 Mar 2024 | 1.1040 | 1.1420 | 1.1040 | 1.1220 | 1.1220 | - |
| 12 Mar 2024 | 1.0960 | 1.0960 | 1.0680 | 1.0900 | 1.0900 | - |
| 11 Mar 2024 | 1.0720 | 1.0880 | 1.0600 | 1.0880 | 1.0880 | 400 |
| 08 Mar 2024 | 1.0780 | 1.0780 | 1.0520 | 1.0660 | 1.0660 | 900 |
| 07 Mar 2024 | 1.0580 | 1.0780 | 1.0580 | 1.0720 | 1.0720 | - |
| 06 Mar 2024 | 1.0820 | 1.0840 | 1.0400 | 1.0680 | 1.0680 | - |
| 05 Mar 2024 | 1.0860 | 1.1140 | 1.0460 | 1.0580 | 1.0580 | - |
| 04 Mar 2024 | 1.0620 | 1.0900 | 1.0320 | 1.0740 | 1.0740 | 3,100 |
| 01 Mar 2024 | 1.0140 | 1.0320 | 0.9970 | 1.0240 | 1.0240 | - |
| 29 Feb 2024 | 1.0140 | 1.0180 | 1.0040 | 1.0120 | 1.0120 | - |
| 28 Feb 2024 | 0.9970 | 1.0140 | 0.9880 | 1.0040 | 1.0040 | - |
| 27 Feb 2024 | 0.9960 | 1.0120 | 0.9900 | 0.9930 | 0.9930 | - |
| 26 Feb 2024 | 1.0060 | 1.0060 | 0.9900 | 0.9940 | 0.9940 | - |
| 23 Feb 2024 | 1.0240 | 1.0280 | 0.9970 | 1.0040 | 1.0040 | - |
| 22 Feb 2024 | 1.0180 | 1.0580 | 1.0140 | 1.0140 | 1.0140 | - |
| 21 Feb 2024 | 1.1620 | 1.2040 | 1.0040 | 1.0240 | 1.0240 | 401 |
| 20 Feb 2024 | 1.2220 | 1.2220 | 1.1520 | 1.1520 | 1.1520 | - |
| 19 Feb 2024 | 1.1760 | 1.2500 | 1.1760 | 1.2240 | 1.2240 | 400 |
| 16 Feb 2024 | 1.1700 | 1.1880 | 1.1680 | 1.1680 | 1.1680 | - |
| 15 Feb 2024 | 1.1720 | 1.1920 | 1.1720 | 1.1820 | 1.1820 | - |
| 14 Feb 2024 | 1.2000 | 1.2120 | 1.1740 | 1.1800 | 1.1800 | - |
| 13 Feb 2024 | 1.2400 | 1.2420 | 1.1920 | 1.2000 | 1.2000 | - |
| 12 Feb 2024 | 1.2380 | 1.2400 | 1.1820 | 1.2340 | 1.2340 | 3,000 |
| 09 Feb 2024 | 1.2840 | 1.2960 | 1.2480 | 1.2480 | 1.2480 | - |
| 08 Feb 2024 | 1.3040 | 1.3500 | 1.2660 | 1.2720 | 1.2720 | - |
| 07 Feb 2024 | 1.3520 | 1.3540 | 1.2860 | 1.2860 | 1.2860 | - |
| 06 Feb 2024 | 1.3580 | 1.3700 | 1.3480 | 1.3480 | 1.3480 | - |
| 05 Feb 2024 | 1.3580 | 1.3600 | 1.3120 | 1.3580 | 1.3580 | - |
| 02 Feb 2024 | 1.3760 | 1.3760 | 1.3000 | 1.3600 | 1.3600 | 100 |
| 01 Feb 2024 | 1.3300 | 1.3760 | 1.3100 | 1.3660 | 1.3660 | - |
| 31 Jan 2024 | 1.4220 | 1.4440 | 1.3340 | 1.3460 | 1.3460 | - |
| 30 Jan 2024 | 1.4240 | 1.5360 | 1.3500 | 1.5360 | 1.5360 | 750 |
| 29 Jan 2024 | 1.2680 | 1.4000 | 1.2400 | 1.4000 | 1.4000 | - |
| 26 Jan 2024 | 1.2920 | 1.2920 | 1.2480 | 1.2520 | 1.2520 | - |
| 25 Jan 2024 | 1.2620 | 1.2620 | 1.2120 | 1.2480 | 1.2480 | 875 |
| 24 Jan 2024 | 1.2280 | 1.2540 | 1.2000 | 1.2540 | 1.2540 | - |
| 23 Jan 2024 | 1.1780 | 1.2280 | 1.1780 | 1.2280 | 1.2280 | - |
| 22 Jan 2024 | 1.1660 | 1.1860 | 1.1500 | 1.1700 | 1.1700 | - |
| 19 Jan 2024 | 1.2480 | 1.2480 | 1.1760 | 1.1860 | 1.1860 | - |
| 18 Jan 2024 | 1.1840 | 1.2500 | 1.1720 | 1.2480 | 1.2480 | - |
| 17 Jan 2024 | 1.2400 | 1.2400 | 1.1680 | 1.1800 | 1.1800 | - |
| 16 Jan 2024 | 1.2720 | 1.2820 | 1.2300 | 1.2320 | 1.2320 | - |
| 15 Jan 2024 | 1.2940 | 1.3260 | 1.2740 | 1.2740 | 1.2740 | - |
| 12 Jan 2024 | 1.2320 | 1.2880 | 1.2320 | 1.2840 | 1.2840 | - |
| 11 Jan 2024 | 1.1980 | 1.2280 | 1.1800 | 1.2220 | 1.2220 | - |
| 10 Jan 2024 | 1.2160 | 1.2300 | 1.1680 | 1.1920 | 1.1920 | - |
| 09 Jan 2024 | 1.2560 | 1.2720 | 1.1900 | 1.2120 | 1.2120 | - |
| 08 Jan 2024 | 1.1740 | 1.2460 | 1.1740 | 1.2440 | 1.2440 | 20 |
| 05 Jan 2024 | 1.1360 | 1.1740 | 1.1220 | 1.1700 | 1.1700 | 1,500 |
| 04 Jan 2024 | 1.0800 | 1.1120 | 1.0800 | 1.1120 | 1.1120 | - |
| 03 Jan 2024 | 1.1320 | 1.1380 | 1.0920 | 1.0920 | 1.0920 | - |
| 02 Jan 2024 | 1.1560 | 1.2160 | 1.1280 | 1.1320 | 1.1320 | - |
| 29 Dec 2023 | 1.1420 | 1.1420 | 1.1400 | 1.1400 | 1.1400 | - |
| 28 Dec 2023 | 1.1700 | 1.1700 | 1.1260 | 1.1260 | 1.1260 | - |
| 27 Dec 2023 | 1.1400 | 1.1900 | 1.1080 | 1.1680 | 1.1680 | - |
| 22 Dec 2023 | 1.1060 | 1.1640 | 1.0920 | 1.1480 | 1.1480 | - |
| 21 Dec 2023 | 1.0740 | 1.1000 | 1.0720 | 1.0900 | 1.0900 | - |
| 20 Dec 2023 | 1.0380 | 1.0760 | 1.0380 | 1.0700 | 1.0700 | - |
| 19 Dec 2023 | 1.0180 | 1.0440 | 1.0180 | 1.0440 | 1.0440 | - |
| 18 Dec 2023 | 1.0280 | 1.0440 | 1.0180 | 1.0220 | 1.0220 | 200 |
| 15 Dec 2023 | 1.0340 | 1.0520 | 1.0300 | 1.0520 | 1.0520 | - |
| 14 Dec 2023 | 1.0060 | 1.0540 | 1.0060 | 1.0340 | 1.0340 | - |
| *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.