UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
78.80 -1.00 (-1.25%) GOLD FUTURES
2,423.90 -14.60 (-0.60%) DOW
39,838.89 +32.12 (+0.08%) Bitcoin GBP
54,948.64 +1,310.07 (+2.44%)
FUTUREFUEL CORP. DL-,0001 (3FF.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 06:24PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 4.4000 | 4.4400 | 4.4000 | 4.4200 | 4.4200 | - |
| 20 May 2024 | 4.6000 | 4.6200 | 4.4400 | 4.4600 | 4.4600 | - |
| 17 May 2024 | 4.6000 | 4.6800 | 4.5600 | 4.6600 | 4.6600 | - |
| 16 May 2024 | 4.5800 | 4.6000 | 4.5600 | 4.5800 | 4.5800 | - |
| 15 May 2024 | 4.6000 | 4.6400 | 4.5600 | 4.5600 | 4.5600 | - |
| 14 May 2024 | 4.6600 | 4.7400 | 4.5600 | 4.6000 | 4.6000 | - |
| 13 May 2024 | 5.1000 | 5.1000 | 4.7000 | 4.7000 | 4.7000 | - |
| 10 May 2024 | 5.2000 | 5.2500 | 5.0500 | 5.0500 | 5.0500 | - |
| 09 May 2024 | 5.0500 | 5.1000 | 5.0500 | 5.0500 | 5.0500 | - |
| 08 May 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0500 | 5.0500 | - |
| 07 May 2024 | 5.0000 | 5.1000 | 4.9600 | 5.0500 | 5.0500 | - |
| 06 May 2024 | 5.0000 | 5.0500 | 4.9800 | 5.0000 | 5.0000 | - |
| 03 May 2024 | 5.0000 | 5.0000 | 4.9600 | 4.9800 | 4.9800 | - |
| 02 May 2024 | 4.9600 | 5.0000 | 4.9600 | 4.9600 | 4.9600 | - |
| 30 Apr 2024 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | 5.1000 | - |
| 29 Apr 2024 | 5.2000 | 5.2500 | 5.1500 | 5.2000 | 5.2000 | - |
| 26 Apr 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | - |
| 25 Apr 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1500 | 5.1500 | - |
| 24 Apr 2024 | 5.2500 | 5.2500 | 5.1000 | 5.1500 | 5.1500 | - |
| 23 Apr 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | - |
| 22 Apr 2024 | 5.3000 | 5.4000 | 5.2000 | 5.2500 | 5.2500 | - |
| 19 Apr 2024 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | 5.2500 | - |
| 18 Apr 2024 | 5.3000 | 5.3500 | 5.2000 | 5.2000 | 5.2000 | - |
| 17 Apr 2024 | 5.3500 | 5.4500 | 5.3500 | 5.4000 | 5.4000 | - |
| 16 Apr 2024 | 5.5500 | 5.5500 | 5.4000 | 5.4000 | 5.4000 | - |
| 15 Apr 2024 | 5.3500 | 5.4500 | 5.2500 | 5.4000 | 5.4000 | - |
| 12 Apr 2024 | 5.4500 | 5.4500 | 5.3500 | 5.3500 | 5.3500 | - |
| 11 Apr 2024 | 5.3500 | 5.4500 | 5.3000 | 5.4500 | 5.4500 | - |
| 10 Apr 2024 | 5.0500 | 5.4000 | 5.0500 | 5.2500 | 5.2500 | - |
| 10 Apr 2024 | 2.5 Dividend | |||||
| 09 Apr 2024 | 7.4500 | 7.5500 | 7.4500 | 7.4500 | 4.9500 | - |
| 08 Apr 2024 | 7.4500 | 7.5500 | 7.4500 | 7.5000 | 4.9832 | - |
| 05 Apr 2024 | 7.5000 | 7.5500 | 7.4500 | 7.4500 | 4.9500 | - |
| 04 Apr 2024 | 7.5500 | 7.6000 | 7.5000 | 7.5000 | 4.9832 | - |
| 03 Apr 2024 | 7.6500 | 7.7000 | 7.5500 | 7.5500 | 5.0164 | - |
| 02 Apr 2024 | 7.5500 | 7.6000 | 7.4500 | 7.5500 | 5.0164 | - |
| 28 Mar 2024 | 7.5500 | 7.5500 | 7.4000 | 7.4500 | 4.9500 | - |
| 27 Mar 2024 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 4.8836 | - |
| 26 Mar 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 4.9832 | - |
| 25 Mar 2024 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 4.8503 | - |
| 22 Mar 2024 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 4.8836 | - |
| 21 Mar 2024 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 4.8836 | - |
| 20 Mar 2024 | 7.2750 | 7.2750 | 7.2750 | 7.2750 | 4.8337 | - |
| 19 Mar 2024 | 7.0750 | 7.0750 | 7.0750 | 7.0750 | 4.7008 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.