UK markets open in 3 hours 44 minutes
NIKKEI 225
39,135.91 +66.23 (+0.17%) HANG SENG
19,222.97 -413.25 (-2.10%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,420.20 -18.30 (-0.75%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,080.14 +3,619.50 (+6.90%)
Virgin Galactic Holdings Inc (0QL.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 0.9268 | 0.9425 | 0.8945 | 0.9250 | 0.9250 | - |
| 17 May 2024 | 0.9516 | 0.9797 | 0.9253 | 0.9427 | 0.9427 | - |
| 16 May 2024 | 0.9895 | 1.0182 | 0.9431 | 0.9525 | 0.9525 | - |
| 15 May 2024 | 1.1352 | 1.1684 | 0.9702 | 0.9881 | 0.9881 | - |
| 14 May 2024 | 1.0106 | 1.2296 | 1.0106 | 1.1412 | 1.1412 | - |
| 13 May 2024 | 0.8500 | 0.9961 | 0.8500 | 0.9686 | 0.9686 | 290 |
| 10 May 2024 | 0.9461 | 0.9601 | 0.8968 | 0.9066 | 0.9066 | - |
| 09 May 2024 | 0.9177 | 0.9419 | 0.8961 | 0.9126 | 0.9126 | - |
| 08 May 2024 | 0.9049 | 0.9353 | 0.8420 | 0.9149 | 0.9149 | - |
| 07 May 2024 | 0.9674 | 0.9875 | 0.9099 | 0.9442 | 0.9442 | 1,000 |
| 06 May 2024 | 0.8907 | 0.9930 | 0.8907 | 0.9701 | 0.9701 | 500 |
| 03 May 2024 | 0.8058 | 0.9134 | 0.8058 | 0.9134 | 0.9134 | - |
| 02 May 2024 | 0.8912 | 0.9209 | 0.7967 | 0.8099 | 0.8099 | - |
| 30 Apr 2024 | 0.8233 | 0.8326 | 0.7894 | 0.8127 | 0.8127 | - |
| 29 Apr 2024 | 0.8219 | 0.8578 | 0.7999 | 0.8353 | 0.8353 | - |
| 26 Apr 2024 | 0.8216 | 0.8267 | 0.7860 | 0.8192 | 0.8192 | - |
| 25 Apr 2024 | 0.8165 | 0.8218 | 0.7477 | 0.7839 | 0.7839 | 13 |
| 24 Apr 2024 | 0.8598 | 0.8615 | 0.8032 | 0.8032 | 0.8032 | - |
| 23 Apr 2024 | 0.7040 | 0.8901 | 0.7040 | 0.8633 | 0.8633 | 180 |
| 22 Apr 2024 | 0.7940 | 0.7972 | 0.6918 | 0.7233 | 0.7233 | 100 |
| 19 Apr 2024 | 0.9072 | 0.9072 | 0.7634 | 0.8010 | 0.8010 | - |
| 18 Apr 2024 | 0.8973 | 0.9270 | 0.8568 | 0.9204 | 0.9204 | - |
| 17 Apr 2024 | 0.9806 | 0.9900 | 0.9065 | 0.9065 | 0.9065 | - |
| 16 Apr 2024 | 0.9560 | 0.9743 | 0.9289 | 0.9743 | 0.9743 | - |
| 15 Apr 2024 | 1.0880 | 1.0880 | 0.9225 | 0.9259 | 0.9259 | 900 |
| 12 Apr 2024 | 1.0374 | 1.0910 | 1.0100 | 1.0282 | 1.0282 | - |
| 11 Apr 2024 | 1.0170 | 1.0582 | 1.0042 | 1.0582 | 1.0582 | - |
| 10 Apr 2024 | 1.0812 | 1.0956 | 0.9738 | 1.0184 | 1.0184 | - |
| 09 Apr 2024 | 1.0980 | 1.1244 | 1.0552 | 1.0552 | 1.0552 | - |
| 08 Apr 2024 | 1.1650 | 1.1676 | 1.1200 | 1.1372 | 1.1372 | - |
| 05 Apr 2024 | 1.1664 | 1.1962 | 1.1406 | 1.1580 | 1.1580 | - |
| 04 Apr 2024 | 1.2068 | 1.2242 | 1.1820 | 1.1930 | 1.1930 | - |
| 03 Apr 2024 | 1.2406 | 1.2418 | 1.1804 | 1.2046 | 1.2046 | - |
| 02 Apr 2024 | 1.3314 | 1.3514 | 1.2488 | 1.2492 | 1.2492 | - |
| 28 Mar 2024 | 1.3200 | 1.3850 | 1.3200 | 1.3750 | 1.3750 | - |
| 27 Mar 2024 | 1.2850 | 1.3350 | 1.2750 | 1.3350 | 1.3350 | - |
| 26 Mar 2024 | 1.2450 | 1.3050 | 1.2450 | 1.2850 | 1.2850 | - |
| 25 Mar 2024 | 1.2900 | 1.2950 | 1.2300 | 1.2300 | 1.2300 | - |
| 22 Mar 2024 | 1.3150 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | - |
| 21 Mar 2024 | 1.3250 | 1.3450 | 1.3000 | 1.3100 | 1.3100 | - |
| 20 Mar 2024 | 1.3150 | 1.3300 | 1.2650 | 1.3150 | 1.3150 | - |
| 19 Mar 2024 | 1.3900 | 1.3950 | 1.2750 | 1.2750 | 1.2750 | - |
| 18 Mar 2024 | 1.5500 | 1.5550 | 1.3750 | 1.3750 | 1.3750 | - |
| 15 Mar 2024 | 1.5000 | 1.5650 | 1.5000 | 1.5650 | 1.5650 | - |
| 14 Mar 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | - |
| 13 Mar 2024 | 1.5200 | 1.5750 | 1.5200 | 1.5450 | 1.5450 | 200 |
| 12 Mar 2024 | 1.5800 | 1.5900 | 1.5150 | 1.5400 | 1.5400 | - |
| 11 Mar 2024 | 1.5600 | 1.6300 | 1.5600 | 1.5750 | 1.5750 | - |
| 08 Mar 2024 | 1.5650 | 1.6450 | 1.5400 | 1.5850 | 1.5850 | - |
| 07 Mar 2024 | 1.5050 | 1.5900 | 1.5000 | 1.5900 | 1.5900 | - |
| 06 Mar 2024 | 1.4700 | 1.5450 | 1.4700 | 1.4800 | 1.4800 | - |
| 05 Mar 2024 | 1.4850 | 1.5150 | 1.4750 | 1.4750 | 1.4750 | - |
| 04 Mar 2024 | 1.5650 | 1.5750 | 1.4650 | 1.4750 | 1.4750 | - |
| 01 Mar 2024 | 1.6250 | 1.6250 | 1.5700 | 1.5700 | 1.5700 | - |
| 29 Feb 2024 | 1.6300 | 1.6450 | 1.6050 | 1.6050 | 1.6050 | - |
| 28 Feb 2024 | 1.6800 | 1.6950 | 1.5700 | 1.6100 | 1.6100 | - |
| 27 Feb 2024 | 1.6000 | 1.7850 | 1.6000 | 1.7850 | 1.7850 | - |
| 26 Feb 2024 | 1.5050 | 1.6350 | 1.5000 | 1.6350 | 1.6350 | - |
| 23 Feb 2024 | 1.6100 | 1.6350 | 1.4900 | 1.5200 | 1.5200 | - |
| 22 Feb 2024 | 1.6550 | 1.6550 | 1.5250 | 1.5250 | 1.5250 | - |
| 21 Feb 2024 | 1.6450 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | - |
| 20 Feb 2024 | 1.7250 | 1.7350 | 1.6550 | 1.6750 | 1.6750 | - |
| 19 Feb 2024 | 1.7300 | 1.7650 | 1.7300 | 1.7300 | 1.7300 | - |
| 16 Feb 2024 | 1.7700 | 1.7850 | 1.7300 | 1.7300 | 1.7300 | - |
| 15 Feb 2024 | 1.7900 | 1.8100 | 1.7400 | 1.7750 | 1.7750 | - |
| 14 Feb 2024 | 1.6150 | 1.8100 | 1.6150 | 1.8100 | 1.8100 | - |
| 13 Feb 2024 | 1.7300 | 1.7400 | 1.5900 | 1.5900 | 1.5900 | - |
| 12 Feb 2024 | 1.6650 | 1.7750 | 1.6400 | 1.7500 | 1.7500 | 100 |
| 09 Feb 2024 | 1.6450 | 1.6650 | 1.5950 | 1.6600 | 1.6600 | - |
| 08 Feb 2024 | 1.6550 | 1.6750 | 1.6200 | 1.6450 | 1.6450 | 60 |
| 07 Feb 2024 | 1.6600 | 1.6950 | 1.6250 | 1.6350 | 1.6350 | - |
| 06 Feb 2024 | 1.5700 | 1.6650 | 1.5300 | 1.6650 | 1.6650 | - |
| 05 Feb 2024 | 1.6000 | 1.6250 | 1.5400 | 1.5550 | 1.5550 | - |
| 02 Feb 2024 | 1.6050 | 1.6500 | 1.5850 | 1.6150 | 1.6150 | - |
| 01 Feb 2024 | 1.6650 | 1.7250 | 1.6050 | 1.6500 | 1.6500 | 200 |
| 31 Jan 2024 | 1.6900 | 1.7450 | 1.6300 | 1.6500 | 1.6500 | - |
| 30 Jan 2024 | 1.7750 | 1.7850 | 1.6550 | 1.6550 | 1.6550 | - |
| 29 Jan 2024 | 1.7500 | 1.7750 | 1.7150 | 1.7550 | 1.7550 | - |
| 26 Jan 2024 | 1.7900 | 1.8700 | 1.7450 | 1.7450 | 1.7450 | 6,100 |
| 25 Jan 2024 | 1.8400 | 1.8750 | 1.8150 | 1.8200 | 1.8200 | - |
| 24 Jan 2024 | 1.9050 | 1.9550 | 1.8400 | 1.8400 | 1.8400 | - |
| 23 Jan 2024 | 1.8900 | 1.9750 | 1.8700 | 1.9300 | 1.9300 | - |
| 22 Jan 2024 | 1.7500 | 1.8950 | 1.7400 | 1.8950 | 1.8950 | - |
| 19 Jan 2024 | 1.7750 | 1.8050 | 1.6750 | 1.7650 | 1.7650 | - |
| 18 Jan 2024 | 1.8200 | 1.8450 | 1.7600 | 1.7800 | 1.7800 | - |
| 17 Jan 2024 | 1.8050 | 1.8050 | 1.7500 | 1.7950 | 1.7950 | - |
| 16 Jan 2024 | 1.9250 | 1.9350 | 1.7950 | 1.7950 | 1.7950 | - |
| 15 Jan 2024 | 1.9250 | 1.9300 | 1.9200 | 1.9250 | 1.9250 | - |
| 12 Jan 2024 | 1.9700 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | - |
| 11 Jan 2024 | 2.0700 | 2.1100 | 1.9050 | 1.9750 | 1.9750 | - |
| 10 Jan 2024 | 2.1000 | 2.1700 | 2.0800 | 2.0800 | 2.0800 | - |
| 09 Jan 2024 | 2.1300 | 2.1500 | 2.0700 | 2.0800 | 2.0800 | - |
| 08 Jan 2024 | 2.1200 | 2.1700 | 2.0400 | 2.1600 | 2.1600 | - |
| 05 Jan 2024 | 2.1300 | 2.1800 | 2.0800 | 2.1200 | 2.1200 | - |
| 04 Jan 2024 | 2.1100 | 2.1700 | 2.0800 | 2.1400 | 2.1400 | - |
| 03 Jan 2024 | 2.1500 | 2.1800 | 2.0600 | 2.1000 | 2.1000 | 20 |
| 02 Jan 2024 | 2.2100 | 2.2800 | 2.1500 | 2.1500 | 2.1500 | - |
| 29 Dec 2023 | 2.3000 | 2.3300 | 2.2800 | 2.3300 | 2.3300 | 100 |
| 28 Dec 2023 | 2.4300 | 2.4400 | 2.2700 | 2.3100 | 2.3100 | - |
| 27 Dec 2023 | 2.4200 | 2.4400 | 2.3600 | 2.4200 | 2.4200 | 50 |
| *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.