UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,434.10 -4.40 (-0.18%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,815.16 +2,599.79 (+4.98%)
Deutsche Boerse AG (63DA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:00PM 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 | 18.40 | 18.40 | 18.20 | 18.30 | 18.30 | 1,000 |
| 17 May 2024 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | - |
| 16 May 2024 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | - |
| 15 May 2024 | 17.70 | 18.00 | 17.70 | 17.90 | 17.90 | - |
| 15 May 2024 | 0.403978 Dividend | |||||
| 14 May 2024 | 18.30 | 18.30 | 17.90 | 17.90 | 17.50 | - |
| 13 May 2024 | 18.70 | 18.70 | 18.20 | 18.20 | 17.79 | - |
| 10 May 2024 | 18.80 | 18.80 | 18.60 | 18.60 | 18.18 | - |
| 09 May 2024 | 18.60 | 18.80 | 18.60 | 18.80 | 18.38 | - |
| 08 May 2024 | 18.70 | 18.70 | 18.50 | 18.60 | 18.18 | - |
| 07 May 2024 | 18.40 | 18.60 | 18.40 | 18.60 | 18.18 | - |
| 06 May 2024 | 18.40 | 18.50 | 18.30 | 18.30 | 17.89 | - |
| 03 May 2024 | 18.30 | 18.50 | 18.30 | 18.40 | 17.98 | - |
| 02 May 2024 | 18.10 | 18.20 | 18.10 | 18.20 | 17.79 | - |
| 30 Apr 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 17.59 | - |
| 29 Apr 2024 | 18.20 | 18.30 | 18.10 | 18.10 | 17.69 | - |
| 26 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.79 | - |
| 25 Apr 2024 | 18.10 | 18.20 | 18.00 | 18.00 | 17.59 | - |
| 24 Apr 2024 | 19.10 | 19.10 | 18.00 | 18.00 | 17.59 | - |
| 23 Apr 2024 | 18.80 | 19.00 | 18.70 | 19.00 | 18.57 | - |
| 22 Apr 2024 | 18.60 | 18.70 | 18.60 | 18.70 | 18.28 | - |
| 19 Apr 2024 | 18.50 | 18.60 | 18.50 | 18.50 | 18.08 | - |
| 18 Apr 2024 | 18.70 | 18.70 | 18.60 | 18.60 | 18.18 | - |
| 17 Apr 2024 | 18.60 | 18.80 | 18.60 | 18.60 | 18.18 | - |
| 16 Apr 2024 | 18.80 | 18.80 | 18.50 | 18.60 | 18.18 | - |
| 15 Apr 2024 | 19.00 | 19.10 | 18.90 | 18.90 | 18.47 | - |
| 12 Apr 2024 | 19.00 | 19.00 | 18.80 | 18.80 | 18.38 | - |
| 11 Apr 2024 | 18.80 | 18.80 | 18.70 | 18.80 | 18.38 | - |
| 10 Apr 2024 | 18.60 | 18.80 | 18.60 | 18.70 | 18.28 | - |
| 09 Apr 2024 | 18.70 | 18.70 | 18.50 | 18.60 | 18.18 | - |
| 08 Apr 2024 | 18.70 | 18.70 | 18.60 | 18.70 | 18.28 | - |
| 05 Apr 2024 | 18.40 | 18.60 | 18.40 | 18.60 | 18.18 | - |
| 04 Apr 2024 | 18.60 | 18.60 | 18.40 | 18.40 | 17.98 | - |
| 03 Apr 2024 | 18.70 | 18.70 | 18.50 | 18.50 | 18.08 | - |
| 02 Apr 2024 | 18.90 | 18.90 | 18.60 | 18.60 | 18.18 | - |
| 28 Mar 2024 | 18.80 | 18.90 | 18.80 | 18.90 | 18.47 | - |
| 27 Mar 2024 | 18.70 | 18.90 | 18.70 | 18.80 | 18.38 | - |
| 26 Mar 2024 | 18.60 | 18.90 | 18.50 | 18.70 | 18.28 | - |
| 25 Mar 2024 | 18.50 | 18.50 | 18.40 | 18.50 | 18.08 | - |
| 22 Mar 2024 | 18.60 | 18.60 | 18.40 | 18.50 | 18.08 | - |
| 21 Mar 2024 | 18.60 | 18.60 | 18.40 | 18.60 | 18.18 | - |
| 20 Mar 2024 | 18.60 | 18.60 | 18.40 | 18.50 | 18.08 | - |
| 19 Mar 2024 | 18.40 | 18.60 | 18.30 | 18.50 | 18.08 | - |
| 18 Mar 2024 | 18.50 | 18.50 | 18.30 | 18.50 | 18.08 | - |
| 15 Mar 2024 | 18.60 | 18.70 | 18.40 | 18.50 | 18.08 | - |
| 14 Mar 2024 | 18.50 | 18.60 | 18.40 | 18.60 | 18.18 | - |
| 13 Mar 2024 | 19.10 | 19.10 | 18.40 | 18.40 | 17.98 | - |
| 12 Mar 2024 | 19.00 | 19.10 | 18.90 | 19.10 | 18.67 | - |
| 11 Mar 2024 | 18.90 | 18.90 | 18.80 | 18.90 | 18.47 | - |
| 08 Mar 2024 | 19.20 | 19.20 | 19.00 | 19.00 | 18.57 | - |
| 07 Mar 2024 | 19.10 | 19.20 | 19.10 | 19.20 | 18.77 | - |
| 06 Mar 2024 | 19.20 | 19.30 | 19.10 | 19.10 | 18.67 | - |
| 05 Mar 2024 | 19.20 | 19.30 | 19.10 | 19.10 | 18.67 | - |
| 04 Mar 2024 | 19.20 | 19.30 | 19.10 | 19.20 | 18.77 | - |
| 01 Mar 2024 | 19.40 | 19.40 | 19.20 | 19.20 | 18.77 | - |
| 29 Feb 2024 | 19.20 | 19.30 | 19.20 | 19.30 | 18.86 | - |
| 28 Feb 2024 | 19.30 | 19.30 | 19.10 | 19.10 | 18.67 | - |
| 27 Feb 2024 | 19.20 | 19.20 | 19.10 | 19.20 | 18.77 | - |
| 26 Feb 2024 | 19.10 | 19.20 | 19.10 | 19.20 | 18.77 | - |
| 23 Feb 2024 | 18.80 | 19.00 | 18.80 | 19.00 | 18.57 | - |
| 22 Feb 2024 | 18.70 | 18.70 | 18.50 | 18.70 | 18.28 | - |
| 21 Feb 2024 | 18.90 | 18.90 | 18.50 | 18.50 | 18.08 | - |
| 20 Feb 2024 | 18.70 | 18.90 | 18.70 | 18.80 | 18.38 | - |
| 19 Feb 2024 | 18.70 | 18.70 | 18.60 | 18.70 | 18.28 | - |
| 16 Feb 2024 | 18.60 | 18.80 | 18.50 | 18.60 | 18.18 | - |
| 15 Feb 2024 | 18.70 | 18.70 | 18.50 | 18.50 | 18.08 | - |
| 14 Feb 2024 | 18.70 | 18.80 | 18.60 | 18.60 | 18.18 | - |
| 13 Feb 2024 | 18.70 | 18.80 | 18.50 | 18.50 | 18.08 | - |
| 12 Feb 2024 | 18.80 | 18.80 | 18.60 | 18.60 | 18.18 | - |
| 09 Feb 2024 | 18.80 | 18.90 | 18.50 | 18.60 | 18.18 | - |
| 08 Feb 2024 | 18.70 | 18.80 | 18.50 | 18.70 | 18.28 | - |
| 07 Feb 2024 | 18.70 | 18.80 | 18.50 | 18.70 | 18.28 | - |
| 06 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.18 | - |
| 05 Feb 2024 | 18.50 | 18.50 | 18.30 | 18.50 | 18.08 | - |
| 02 Feb 2024 | 18.70 | 18.70 | 18.40 | 18.40 | 17.98 | - |
| 01 Feb 2024 | 18.40 | 18.60 | 18.40 | 18.50 | 18.08 | - |
| 31 Jan 2024 | 18.50 | 18.60 | 18.40 | 18.40 | 17.98 | - |
| 30 Jan 2024 | 18.40 | 18.50 | 18.30 | 18.40 | 17.98 | - |
| 29 Jan 2024 | 18.30 | 18.40 | 18.20 | 18.30 | 17.89 | - |
| 26 Jan 2024 | 18.50 | 18.50 | 18.20 | 18.30 | 17.89 | - |
| 25 Jan 2024 | 18.60 | 18.60 | 18.40 | 18.40 | 17.98 | - |
| 24 Jan 2024 | 18.80 | 18.80 | 18.50 | 18.50 | 18.08 | - |
| 23 Jan 2024 | 18.90 | 18.90 | 18.60 | 18.70 | 18.28 | - |
| 22 Jan 2024 | 19.00 | 19.00 | 18.80 | 18.80 | 18.38 | - |
| 19 Jan 2024 | 18.90 | 18.90 | 18.80 | 18.90 | 18.47 | - |
| 18 Jan 2024 | 18.90 | 18.90 | 18.70 | 18.80 | 18.38 | - |
| 17 Jan 2024 | 18.70 | 18.80 | 18.70 | 18.70 | 18.28 | - |
| 16 Jan 2024 | 18.70 | 18.80 | 18.70 | 18.70 | 18.28 | - |
| 15 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.38 | - |
| 12 Jan 2024 | 18.50 | 18.70 | 18.50 | 18.70 | 18.28 | - |
| 11 Jan 2024 | 18.70 | 18.70 | 18.40 | 18.40 | 17.98 | - |
| 10 Jan 2024 | 18.50 | 18.60 | 18.50 | 18.60 | 18.18 | - |
| 09 Jan 2024 | 18.70 | 18.70 | 18.50 | 18.50 | 18.08 | - |
| 08 Jan 2024 | 18.60 | 18.70 | 18.60 | 18.60 | 18.18 | - |
| 05 Jan 2024 | 18.40 | 18.60 | 18.40 | 18.50 | 18.08 | - |
| 04 Jan 2024 | 18.20 | 18.50 | 18.20 | 18.40 | 17.98 | - |
| 03 Jan 2024 | 18.40 | 18.50 | 18.10 | 18.20 | 17.79 | - |
| 02 Jan 2024 | 18.70 | 18.70 | 18.40 | 18.40 | 17.98 | - |
| 29 Dec 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.08 | - |
| 28 Dec 2023 | 18.60 | 18.60 | 18.40 | 18.40 | 17.98 | - |
| *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.