UK markets open in 6 hours 42 minutes
NIKKEI 225
38,073.98 0.00 (0.00%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.63 +0.37 (+0.47%) GOLD FUTURES
2,353.10 +12.80 (+0.55%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,241.27 +1,318.79 (+2.70%)
AppFolio Inc (4P0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
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 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | 120 |
| 08 May 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - |
| 07 May 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
| 06 May 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| 03 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 02 May 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 30 Apr 2024 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | - |
| 29 Apr 2024 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | - |
| 26 Apr 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | - |
| 25 Apr 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 24 Apr 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | - |
| 23 Apr 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | - |
| 22 Apr 2024 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | - |
| 19 Apr 2024 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | - |
| 18 Apr 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 17 Apr 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 16 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 15 Apr 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 12 Apr 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 11 Apr 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
| 10 Apr 2024 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | - |
| 09 Apr 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 08 Apr 2024 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | - |
| 05 Apr 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | - |
| 04 Apr 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 03 Apr 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| 02 Apr 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | - |
| 28 Mar 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 27 Mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 26 Mar 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 25 Mar 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 22 Mar 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 21 Mar 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 20 Mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 19 Mar 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 18 Mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 15 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 14 Mar 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 13 Mar 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 12 Mar 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 11 Mar 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 08 Mar 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 07 Mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 06 Mar 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 05 Mar 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 04 Mar 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 01 Mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 29 Feb 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 28 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 27 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 26 Feb 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 23 Feb 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 22 Feb 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 21 Feb 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 20 Feb 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 19 Feb 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 16 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 15 Feb 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 14 Feb 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 13 Feb 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 12 Feb 2024 | 216.00 | 222.00 | 216.00 | 222.00 | 222.00 | 120 |
| 09 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 3 |
| 08 Feb 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 07 Feb 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 06 Feb 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 05 Feb 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 02 Feb 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 01 Feb 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 31 Jan 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 30 Jan 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 29 Jan 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 26 Jan 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 25 Jan 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 24 Jan 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 23 Jan 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 22 Jan 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 19 Jan 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 18 Jan 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 17 Jan 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 16 Jan 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 15 Jan 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 12 Jan 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 11 Jan 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 10 Jan 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 09 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 08 Jan 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 05 Jan 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 04 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 03 Jan 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 02 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 29 Dec 2023 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | - |
| 28 Dec 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 27 Dec 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 22 Dec 2023 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 21 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 20 Dec 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 19 Dec 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 18 Dec 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 15 Dec 2023 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 14 Dec 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| *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.