UK markets open in 4 hours 13 minutes
NIKKEI 225
38,113.67 -700.89 (-1.81%) HANG SENG
18,057.77 +115.99 (+0.65%) CRUDE OIL
78.26 -0.19 (-0.24%) GOLD FUTURES
2,337.90 -11.20 (-0.48%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,284.44 +164.34 (+0.32%)
CNH Industrial NV (37C.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 13 Jun 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 12 Jun 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 11 Jun 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 10 Jun 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 07 Jun 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 06 Jun 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 05 Jun 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 04 Jun 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| 03 Jun 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 31 May 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 30 May 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 29 May 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 28 May 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 27 May 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 150 |
| 24 May 2024 | 9.78 | 10.00 | 9.77 | 10.00 | 10.00 | 5,000 |
| 23 May 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 22 May 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 21 May 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 20 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 17 May 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 16 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 15 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 14 May 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 13 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 10 May 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 10 May 2024 | 0.47 Dividend | |||||
| 09 May 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.27 | - |
| 08 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.52 | 200 |
| 07 May 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.20 | - |
| 06 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.12 | - |
| 03 May 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.37 | - |
| 02 May 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.01 | - |
| 30 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.38 | - |
| 29 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 9.99 | - |
| 26 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.07 | - |
| 25 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.06 | - |
| 24 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.27 | - |
| 23 Apr 2024 | 10.71 | 10.87 | 10.71 | 10.87 | 10.39 | 20 |
| 22 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 10.97 | - |
| 19 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 10.99 | - |
| 18 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.00 | - |
| 17 Apr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.20 | - |
| 16 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.33 | - |
| 15 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.28 | - |
| 12 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.49 | - |
| 11 Apr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.56 | - |
| 10 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.48 | - |
| 09 Apr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.12 | - |
| 08 Apr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.21 | - |
| 05 Apr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.24 | - |
| 04 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.37 | - |
| 03 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.28 | - |
| 02 Apr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.23 | - |
| 28 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.32 | - |
| 27 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.02 | - |
| 26 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 10.94 | - |
| 25 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.14 | - |
| 22 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.24 | - |
| 21 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.02 | - |
| 20 Mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 10.86 | - |
| 19 Mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 10.82 | - |
| 18 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 10.64 | - |
| 15 Mar 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 10.83 | - |
| 14 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 10.73 | - |
| 13 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.40 | - |
| 12 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.50 | - |
| 11 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.25 | - |
| 08 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.22 | - |
| 07 Mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.16 | - |
| 06 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.28 | - |
| 05 Mar 2024 | 10.65 | 10.85 | 10.65 | 10.85 | 10.37 | 183 |
| 04 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.52 | - |
| 01 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.49 | - |
| 29 Feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.40 | - |
| 28 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.46 | - |
| 27 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.48 | - |
| 26 Feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.69 | - |
| 23 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.45 | - |
| 22 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.48 | - |
| 21 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.46 | - |
| 20 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.52 | - |
| 19 Feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.69 | - |
| 16 Feb 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 10.92 | - |
| 15 Feb 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.08 | - |
| 14 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.47 | - |
| 13 Feb 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 10.92 | - |
| 12 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.61 | - |
| 09 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.71 | - |
| 08 Feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 10.88 | - |
| 07 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 10.94 | - |
| 06 Feb 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 10.64 | - |
| 05 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 10.78 | - |
| 02 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 10.72 | - |
| 01 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.54 | - |
| 31 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.58 | - |
| 30 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.58 | - |
| 29 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.41 | - |
| 26 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.41 | - |
| 25 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.33 | - |
| *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.