UK markets open in 7 hours 52 minutes
NIKKEI 225
38,179.46 -49.64 (-0.13%) HANG SENG
19,115.06 +151.36 (+0.80%) CRUDE OIL
79.17 +0.05 (+0.06%) GOLD FUTURES
2,343.60 +0.60 (+0.03%) DOW
39,431.51 -81.29 (-0.21%) Bitcoin GBP
49,965.12 +1,144.65 (+2.34%)
Pendragon PLC (0PD.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:33PM CEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | - |
| 09 May 2024 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | - |
| 08 May 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | - |
| 07 May 2024 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | - |
| 06 May 2024 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | - |
| 03 May 2024 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | - |
| 02 May 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
| 30 Apr 2024 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | - |
| 29 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 26 Apr 2024 | 3.6875 | 3.9000 | 3.6875 | 3.9000 | 3.9000 | - |
| 25 Apr 2024 | 3.6445 | 3.8100 | 3.6445 | 3.8100 | 3.8100 | 1,000 |
| 24 Apr 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
| 23 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 23 Apr 2024 | 0.245 Dividend | |||||
| 23 Apr 2024 | 1:20 Stock split | |||||
| 22 Apr 2024 | 9.0400 | 9.5200 | 9.0400 | 9.4800 | 9.2350 | - |
| 19 Apr 2024 | 9.2000 | 9.4000 | 9.1200 | 9.1200 | 8.8843 | - |
| 18 Apr 2024 | 9.2000 | 9.3200 | 9.2000 | 9.2000 | 8.9622 | - |
| 17 Apr 2024 | 9.2000 | 9.3200 | 9.2000 | 9.2000 | 8.9622 | - |
| 16 Apr 2024 | 9.1200 | 9.4000 | 9.1200 | 9.1600 | 8.9233 | - |
| 15 Apr 2024 | 9.0800 | 9.2400 | 9.0800 | 9.2000 | 8.9622 | - |
| 12 Apr 2024 | 9.1200 | 9.2400 | 9.0800 | 9.0800 | 8.8453 | - |
| 11 Apr 2024 | 9.1600 | 9.2800 | 9.0400 | 9.0800 | 8.8453 | - |
| 10 Apr 2024 | 9.2400 | 9.4000 | 9.1200 | 9.1200 | 8.8843 | - |
| 09 Apr 2024 | 9.3600 | 9.4800 | 9.3200 | 9.3600 | 9.1181 | - |
| 08 Apr 2024 | 9.3600 | 9.5200 | 9.3600 | 9.3600 | 9.1181 | - |
| 05 Apr 2024 | 9.0400 | 9.3600 | 9.0400 | 9.2400 | 9.0012 | - |
| 04 Apr 2024 | 9.0400 | 9.3600 | 9.0400 | 9.1600 | 8.9233 | - |
| 03 Apr 2024 | 8.8800 | 9.1200 | 8.8800 | 9.0000 | 8.7674 | - |
| 02 Apr 2024 | 8.9600 | 9.1600 | 8.9200 | 8.9200 | 8.6895 | - |
| 28 Mar 2024 | 9.0400 | 9.2000 | 9.0400 | 9.0800 | 8.8453 | - |
| 27 Mar 2024 | 8.9200 | 9.1200 | 8.9200 | 9.0400 | 8.8064 | - |
| 26 Mar 2024 | 9.0000 | 9.0800 | 9.0000 | 9.0000 | 8.7674 | - |
| 25 Mar 2024 | 9.0800 | 9.1600 | 9.0000 | 9.0000 | 8.7674 | - |
| 22 Mar 2024 | 9.0000 | 9.1200 | 9.0000 | 9.0800 | 8.8453 | - |
| 21 Mar 2024 | 9.0000 | 9.1200 | 9.0000 | 9.0000 | 8.7674 | - |
| 20 Mar 2024 | 8.8800 | 9.0800 | 8.8800 | 8.9200 | 8.6895 | - |
| 19 Mar 2024 | 8.8800 | 9.0000 | 8.8800 | 8.8800 | 8.6505 | - |
| 18 Mar 2024 | 8.9200 | 9.1200 | 8.8800 | 8.8800 | 8.6505 | - |
| 15 Mar 2024 | 9.0800 | 9.2800 | 8.9200 | 9.0400 | 8.8064 | - |
| 14 Mar 2024 | 8.9600 | 9.1200 | 8.9600 | 9.0400 | 8.8064 | - |
| 13 Mar 2024 | 8.7200 | 9.0000 | 8.7200 | 8.9200 | 8.6895 | - |
| 12 Mar 2024 | 8.8800 | 8.9600 | 8.8000 | 8.8400 | 8.6115 | - |
| 11 Mar 2024 | 8.9200 | 9.0000 | 8.8800 | 8.8800 | 8.6505 | - |
| 08 Mar 2024 | 8.8400 | 9.0000 | 8.8400 | 8.8800 | 8.6505 | - |
| 07 Mar 2024 | 8.9200 | 8.9200 | 8.8400 | 8.8400 | 8.6115 | - |
| 06 Mar 2024 | 8.6800 | 9.8400 | 8.6800 | 9.8400 | 9.5857 | - |
| 05 Mar 2024 | 8.7600 | 8.8000 | 8.6800 | 8.6800 | 8.4557 | - |
| 04 Mar 2024 | 8.7200 | 8.9200 | 8.7200 | 8.7600 | 8.5336 | - |
| 01 Mar 2024 | 8.6000 | 8.8000 | 8.6000 | 8.7200 | 8.4946 | - |
| 29 Feb 2024 | 8.6000 | 8.7600 | 8.6000 | 8.6000 | 8.3777 | - |
| 28 Feb 2024 | 8.6000 | 8.7600 | 8.6000 | 8.6000 | 8.3777 | - |
| 27 Feb 2024 | 8.4000 | 8.7200 | 8.4000 | 8.6000 | 8.3777 | - |
| 26 Feb 2024 | 8.5200 | 8.6400 | 8.4000 | 8.4800 | 8.2608 | - |
| 23 Feb 2024 | 8.5600 | 8.7200 | 8.5200 | 8.5200 | 8.2998 | - |
| 22 Feb 2024 | 8.2400 | 8.6000 | 8.2400 | 8.5200 | 8.2998 | - |
| 21 Feb 2024 | 8.3600 | 8.4000 | 8.2400 | 8.2800 | 8.0660 | - |
| 20 Feb 2024 | 8.2000 | 8.5200 | 8.2000 | 8.3600 | 8.1439 | - |
| 19 Feb 2024 | 8.1600 | 8.4000 | 8.1600 | 8.2000 | 7.9881 | - |
| 16 Feb 2024 | 8.0800 | 8.3200 | 8.0800 | 8.1600 | 7.9491 | - |
| 15 Feb 2024 | 8.0800 | 8.3200 | 8.0800 | 8.1200 | 7.9101 | - |
| 14 Feb 2024 | 8.4000 | 8.4400 | 8.2000 | 8.2000 | 7.9881 | - |
| 13 Feb 2024 | 8.3200 | 8.4000 | 8.3200 | 8.3600 | 8.1439 | - |
| 12 Feb 2024 | 8.1600 | 8.4000 | 8.1600 | 8.2000 | 7.9881 | - |
| 09 Feb 2024 | 8.3200 | 8.4000 | 8.1600 | 8.2000 | 7.9881 | - |
| 08 Feb 2024 | 8.0800 | 8.5600 | 8.0800 | 8.3200 | 8.1050 | - |
| 07 Feb 2024 | 8.3200 | 8.4000 | 8.0800 | 8.1600 | 7.9491 | - |
| 06 Feb 2024 | 8.0800 | 8.3600 | 8.0800 | 8.3200 | 8.1050 | - |
| 05 Feb 2024 | 8.1600 | 8.4400 | 8.0800 | 8.0800 | 7.8712 | - |
| 02 Feb 2024 | 8.4800 | 8.4800 | 8.1600 | 8.1600 | 7.9491 | - |
| 01 Feb 2024 | 8.5200 | 8.6400 | 8.4400 | 8.5200 | 8.2998 | - |
| 31 Jan 2024 | 8.4400 | 8.6000 | 8.3600 | 8.4800 | 8.2608 | - |
| 30 Jan 2024 | 8.0800 | 8.4800 | 8.0800 | 8.4400 | 8.2219 | - |
| 29 Jan 2024 | 8.0000 | 8.2000 | 8.0000 | 8.0800 | 7.8712 | - |
| 26 Jan 2024 | 8.0800 | 8.2000 | 8.0000 | 8.0000 | 7.7932 | - |
| 25 Jan 2024 | 7.9600 | 8.2400 | 7.9600 | 8.1200 | 7.9101 | - |
| 24 Jan 2024 | 8.0400 | 8.1600 | 7.9600 | 8.0000 | 7.7932 | - |
| 23 Jan 2024 | 8.1600 | 8.3600 | 8.0400 | 8.0400 | 7.8322 | - |
| 22 Jan 2024 | 7.9600 | 8.3200 | 7.9200 | 8.1600 | 7.9491 | - |
| 19 Jan 2024 | 7.9200 | 8.1600 | 7.8000 | 7.8000 | 7.5984 | - |
| 18 Jan 2024 | 7.8000 | 7.9600 | 7.8000 | 7.9200 | 7.7153 | - |
| 17 Jan 2024 | 7.8000 | 7.9200 | 7.8000 | 7.8000 | 7.5984 | - |
| 16 Jan 2024 | 7.7200 | 7.8400 | 7.7200 | 7.7600 | 7.5595 | - |
| 15 Jan 2024 | 7.7200 | 7.8400 | 7.7200 | 7.7200 | 7.5205 | - |
| 12 Jan 2024 | 7.7200 | 7.8000 | 7.7200 | 7.7200 | 7.5205 | - |
| 11 Jan 2024 | 7.7200 | 7.8000 | 7.6400 | 7.7200 | 7.5205 | - |
| 10 Jan 2024 | 7.7200 | 7.8000 | 7.6400 | 7.6800 | 7.4815 | - |
| 09 Jan 2024 | 7.6400 | 7.7600 | 7.6400 | 7.6800 | 7.4815 | - |
| 08 Jan 2024 | 7.6400 | 7.7600 | 7.6400 | 7.6400 | 7.4426 | - |
| 05 Jan 2024 | 7.6000 | 7.7600 | 7.6000 | 7.6400 | 7.4426 | - |
| 04 Jan 2024 | 7.5600 | 7.7200 | 7.5600 | 7.6000 | 7.4036 | - |
| 03 Jan 2024 | 7.6000 | 7.6800 | 7.5600 | 7.5600 | 7.3646 | - |
| 02 Jan 2024 | 7.4400 | 7.6400 | 7.4400 | 7.5200 | 7.3257 | - |
| 29 Dec 2023 | 7.4000 | 7.5200 | 7.4000 | 7.5200 | 7.3257 | - |
| 28 Dec 2023 | 7.3600 | 7.4400 | 7.3600 | 7.3600 | 7.1698 | - |
| 27 Dec 2023 | 7.4000 | 7.5200 | 7.3600 | 7.3600 | 7.1698 | - |
| 22 Dec 2023 | 7.4000 | 7.4800 | 7.4000 | 7.4000 | 7.2088 | - |
| 21 Dec 2023 | 7.3600 | 7.4800 | 7.3600 | 7.3600 | 7.1698 | - |
| 20 Dec 2023 | 7.4000 | 7.4800 | 7.3600 | 7.3600 | 7.1698 | - |
| 19 Dec 2023 | 7.4000 | 7.5200 | 7.3600 | 7.3600 | 7.1698 | - |
| *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.