UK markets open in 3 hours 46 minutes
NIKKEI 225
39,726.39 +553.24 (+1.41%) HANG SENG
18,049.83 -23.07 (-0.13%) CRUDE OIL
81.13 +0.30 (+0.37%) GOLD FUTURES
2,329.90 -0.90 (-0.04%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,888.10 +659.98 (+1.37%)
Fluxys Belgium SA (59FE.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 17.10 | 17.10 | 16.80 | 17.00 | 17.00 | 167 |
| 24 Jun 2024 | 17.40 | 17.40 | 16.90 | 17.10 | 17.10 | - |
| 21 Jun 2024 | 17.75 | 17.75 | 16.75 | 17.40 | 17.40 | - |
| 20 Jun 2024 | 19.40 | 19.50 | 17.70 | 17.75 | 17.75 | - |
| 19 Jun 2024 | 19.30 | 19.70 | 19.15 | 19.15 | 19.15 | - |
| 18 Jun 2024 | 19.70 | 19.70 | 19.35 | 19.50 | 19.50 | - |
| 17 Jun 2024 | 19.95 | 19.95 | 19.65 | 19.70 | 19.70 | - |
| 14 Jun 2024 | 19.85 | 20.10 | 19.85 | 19.95 | 19.95 | - |
| 13 Jun 2024 | 19.95 | 20.10 | 19.85 | 19.85 | 19.85 | - |
| 12 Jun 2024 | 20.10 | 20.10 | 19.95 | 19.95 | 19.95 | - |
| 11 Jun 2024 | 20.40 | 20.40 | 19.90 | 19.90 | 19.90 | - |
| 10 Jun 2024 | 20.50 | 20.50 | 20.20 | 20.40 | 20.40 | - |
| 07 Jun 2024 | 20.50 | 20.60 | 20.50 | 20.50 | 20.50 | - |
| 06 Jun 2024 | 19.90 | 20.60 | 19.90 | 20.50 | 20.50 | - |
| 05 Jun 2024 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | - |
| 04 Jun 2024 | 20.60 | 20.70 | 20.50 | 20.70 | 20.70 | - |
| 03 Jun 2024 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | - |
| 31 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 30 May 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | - |
| 29 May 2024 | 20.80 | 20.80 | 20.60 | 20.70 | 20.70 | - |
| 28 May 2024 | 20.50 | 20.70 | 20.40 | 20.70 | 20.70 | - |
| 27 May 2024 | 20.70 | 20.80 | 20.50 | 20.50 | 20.50 | - |
| 24 May 2024 | 20.70 | 20.80 | 20.70 | 20.70 | 20.70 | - |
| 23 May 2024 | 20.90 | 20.90 | 20.50 | 20.80 | 20.80 | - |
| 22 May 2024 | 20.80 | 21.00 | 20.60 | 20.70 | 20.70 | - |
| 21 May 2024 | 21.40 | 21.40 | 20.80 | 20.80 | 20.80 | - |
| 20 May 2024 | 20.80 | 21.30 | 20.80 | 21.20 | 21.20 | - |
| 20 May 2024 | 1.4 Dividend | |||||
| 17 May 2024 | 21.10 | 21.70 | 21.10 | 21.70 | 20.30 | - |
| 16 May 2024 | 21.10 | 21.20 | 21.00 | 21.10 | 19.74 | - |
| 15 May 2024 | 20.20 | 21.10 | 20.20 | 21.10 | 19.74 | - |
| 14 May 2024 | 20.10 | 20.40 | 20.10 | 20.20 | 18.90 | - |
| 13 May 2024 | 20.60 | 20.60 | 20.10 | 20.30 | 18.99 | - |
| 10 May 2024 | 20.40 | 20.50 | 20.40 | 20.50 | 19.18 | - |
| 09 May 2024 | 20.40 | 20.40 | 20.30 | 20.40 | 19.08 | - |
| 08 May 2024 | 20.40 | 20.40 | 20.20 | 20.30 | 18.99 | - |
| 07 May 2024 | 20.20 | 20.30 | 20.20 | 20.30 | 18.99 | - |
| 06 May 2024 | 20.40 | 20.40 | 20.20 | 20.30 | 18.99 | - |
| 03 May 2024 | 20.10 | 20.30 | 20.10 | 20.20 | 18.90 | - |
| 02 May 2024 | 20.10 | 20.30 | 20.10 | 20.10 | 18.80 | - |
| 30 Apr 2024 | 20.60 | 20.60 | 20.00 | 20.00 | 18.71 | - |
| 29 Apr 2024 | 20.50 | 20.60 | 20.50 | 20.50 | 19.18 | - |
| 26 Apr 2024 | 20.40 | 20.50 | 20.30 | 20.50 | 19.18 | - |
| 25 Apr 2024 | 20.50 | 20.50 | 20.20 | 20.20 | 18.90 | - |
| 24 Apr 2024 | 20.70 | 20.70 | 20.30 | 20.30 | 18.99 | - |
| 23 Apr 2024 | 20.70 | 20.70 | 20.50 | 20.60 | 19.27 | - |
| 22 Apr 2024 | 20.20 | 20.60 | 20.20 | 20.60 | 19.27 | - |
| 19 Apr 2024 | 20.20 | 20.20 | 20.00 | 20.10 | 18.80 | - |
| 18 Apr 2024 | 20.40 | 20.40 | 20.10 | 20.10 | 18.80 | - |
| 17 Apr 2024 | 20.00 | 20.30 | 20.00 | 20.20 | 18.90 | - |
| 16 Apr 2024 | 20.30 | 20.30 | 20.10 | 20.10 | 18.80 | - |
| 15 Apr 2024 | 20.50 | 20.50 | 20.10 | 20.20 | 18.90 | - |
| 12 Apr 2024 | 20.20 | 20.40 | 20.20 | 20.40 | 19.08 | - |
| 11 Apr 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 18.90 | - |
| 10 Apr 2024 | 20.40 | 20.40 | 19.95 | 20.00 | 18.71 | - |
| 09 Apr 2024 | 20.40 | 20.40 | 20.10 | 20.20 | 18.90 | - |
| 08 Apr 2024 | 20.30 | 20.50 | 20.20 | 20.40 | 19.08 | - |
| 05 Apr 2024 | 20.20 | 20.40 | 20.20 | 20.30 | 18.99 | - |
| 04 Apr 2024 | 21.00 | 21.00 | 20.20 | 20.20 | 18.90 | - |
| 03 Apr 2024 | 21.00 | 21.10 | 20.70 | 21.00 | 19.65 | - |
| 02 Apr 2024 | 20.90 | 21.20 | 20.90 | 21.20 | 19.83 | - |
| 28 Mar 2024 | 21.20 | 21.30 | 20.90 | 20.90 | 19.55 | - |
| 27 Mar 2024 | 21.00 | 21.30 | 21.00 | 21.30 | 19.93 | - |
| 26 Mar 2024 | 21.30 | 21.30 | 20.80 | 20.80 | 19.46 | - |
| 25 Mar 2024 | 20.90 | 21.20 | 20.50 | 21.20 | 19.83 | - |
| 22 Mar 2024 | 20.70 | 21.00 | 20.70 | 21.00 | 19.65 | - |
| 21 Mar 2024 | 20.30 | 20.80 | 20.30 | 20.70 | 19.36 | - |
| 20 Mar 2024 | 20.30 | 20.50 | 20.20 | 20.40 | 19.08 | - |
| 19 Mar 2024 | 21.00 | 21.00 | 20.50 | 20.60 | 19.27 | - |
| 18 Mar 2024 | 20.80 | 21.20 | 20.80 | 21.00 | 19.65 | - |
| 15 Mar 2024 | 20.40 | 20.80 | 20.40 | 20.80 | 19.46 | - |
| 14 Mar 2024 | 20.40 | 20.50 | 20.20 | 20.40 | 19.08 | - |
| 13 Mar 2024 | 20.40 | 20.50 | 20.30 | 20.30 | 18.99 | - |
| 12 Mar 2024 | 20.30 | 20.50 | 20.30 | 20.50 | 19.18 | - |
| 11 Mar 2024 | 20.30 | 20.30 | 20.10 | 20.30 | 18.99 | - |
| 08 Mar 2024 | 20.00 | 20.30 | 20.00 | 20.00 | 18.71 | - |
| 07 Mar 2024 | 20.40 | 20.40 | 20.10 | 20.20 | 18.90 | - |
| 06 Mar 2024 | 20.80 | 20.80 | 20.30 | 20.30 | 18.99 | - |
| 05 Mar 2024 | 20.70 | 20.80 | 20.40 | 20.60 | 19.27 | - |
| 04 Mar 2024 | 20.50 | 20.80 | 20.50 | 20.70 | 19.36 | - |
| 01 Mar 2024 | 20.00 | 20.90 | 20.00 | 20.70 | 19.36 | - |
| 29 Feb 2024 | 20.60 | 20.60 | 20.10 | 20.10 | 18.80 | - |
| 28 Feb 2024 | 20.50 | 20.70 | 20.30 | 20.40 | 19.08 | - |
| 27 Feb 2024 | 20.70 | 20.80 | 20.50 | 20.50 | 19.18 | - |
| 26 Feb 2024 | 21.40 | 21.40 | 20.70 | 20.80 | 19.46 | - |
| 23 Feb 2024 | 20.90 | 21.30 | 20.90 | 21.30 | 19.93 | - |
| 22 Feb 2024 | 20.30 | 21.10 | 20.30 | 20.90 | 19.55 | - |
| 21 Feb 2024 | 19.10 | 20.50 | 19.10 | 20.30 | 18.99 | - |
| 20 Feb 2024 | 19.55 | 19.55 | 18.75 | 18.90 | 17.68 | - |
| 19 Feb 2024 | 19.35 | 20.20 | 19.35 | 19.60 | 18.34 | - |
| 16 Feb 2024 | 20.30 | 20.30 | 19.10 | 19.30 | 18.05 | - |
| 15 Feb 2024 | 19.90 | 20.30 | 19.90 | 20.30 | 18.99 | - |
| 14 Feb 2024 | 19.55 | 19.90 | 19.50 | 19.90 | 18.62 | - |
| 13 Feb 2024 | 19.60 | 19.60 | 19.35 | 19.50 | 18.24 | - |
| 12 Feb 2024 | 19.70 | 19.70 | 19.40 | 19.50 | 18.24 | - |
| 09 Feb 2024 | 20.50 | 20.60 | 19.60 | 19.80 | 18.52 | - |
| 08 Feb 2024 | 20.80 | 20.80 | 20.40 | 20.60 | 19.27 | - |
| 07 Feb 2024 | 21.00 | 21.00 | 20.60 | 20.70 | 19.36 | - |
| 06 Feb 2024 | 21.30 | 21.60 | 20.80 | 21.00 | 19.65 | - |
| 05 Feb 2024 | 21.60 | 21.60 | 21.20 | 21.30 | 19.93 | - |
| *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.