UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.30 -0.60 (-0.02%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,984.05 +70.11 (+0.13%)
Pareto Bank ASA (8PB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:43PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 5.00 | 5.05 | 5.00 | 5.01 | 5.01 | 500 |
| 20 May 2024 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | - |
| 17 May 2024 | 5.00 | 5.02 | 5.00 | 5.01 | 5.01 | - |
| 16 May 2024 | 5.04 | 5.09 | 5.00 | 5.01 | 5.01 | - |
| 15 May 2024 | 5.03 | 5.05 | 5.01 | 5.04 | 5.04 | - |
| 14 May 2024 | 5.02 | 5.06 | 5.02 | 5.03 | 5.03 | - |
| 13 May 2024 | 5.09 | 5.09 | 5.02 | 5.02 | 5.02 | - |
| 10 May 2024 | 5.04 | 5.11 | 5.04 | 5.10 | 5.10 | - |
| 09 May 2024 | 5.03 | 5.06 | 5.03 | 5.03 | 5.03 | - |
| 08 May 2024 | 5.00 | 5.05 | 4.99 | 5.03 | 5.03 | - |
| 07 May 2024 | 4.97 | 5.05 | 4.94 | 5.01 | 5.01 | - |
| 06 May 2024 | 4.91 | 4.97 | 4.88 | 4.97 | 4.97 | - |
| 03 May 2024 | 4.82 | 4.94 | 4.82 | 4.91 | 4.91 | - |
| 02 May 2024 | 4.91 | 4.91 | 4.79 | 4.81 | 4.81 | - |
| 30 Apr 2024 | 4.99 | 5.01 | 4.89 | 4.90 | 4.90 | - |
| 29 Apr 2024 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | - |
| 26 Apr 2024 | 4.97 | 5.07 | 4.97 | 5.04 | 5.04 | - |
| 25 Apr 2024 | 4.89 | 4.95 | 4.89 | 4.95 | 4.95 | - |
| 24 Apr 2024 | 4.86 | 4.91 | 4.86 | 4.89 | 4.89 | - |
| 23 Apr 2024 | 4.82 | 4.86 | 4.80 | 4.86 | 4.86 | - |
| 22 Apr 2024 | 4.75 | 4.82 | 4.70 | 4.82 | 4.82 | - |
| 19 Apr 2024 | 4.72 | 4.75 | 4.70 | 4.75 | 4.75 | - |
| 18 Apr 2024 | 4.73 | 4.76 | 4.69 | 4.72 | 4.72 | - |
| 17 Apr 2024 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | - |
| 16 Apr 2024 | 4.80 | 4.80 | 4.74 | 4.77 | 4.77 | - |
| 15 Apr 2024 | 4.82 | 4.82 | 4.76 | 4.78 | 4.78 | - |
| 12 Apr 2024 | 4.80 | 4.83 | 4.78 | 4.82 | 4.82 | - |
| 11 Apr 2024 | 4.78 | 4.80 | 4.76 | 4.80 | 4.80 | - |
| 10 Apr 2024 | 4.70 | 4.80 | 4.70 | 4.78 | 4.78 | - |
| 09 Apr 2024 | 4.78 | 4.82 | 4.70 | 4.71 | 4.71 | - |
| 08 Apr 2024 | 4.75 | 4.86 | 4.75 | 4.78 | 4.78 | - |
| 05 Apr 2024 | 5.23 | 5.23 | 4.76 | 4.76 | 4.76 | - |
| 05 Apr 2024 | 3.9 Dividend | |||||
| 04 Apr 2024 | 5.16 | 5.26 | 5.16 | 5.25 | 1.35 | - |
| 03 Apr 2024 | 5.05 | 5.16 | 5.01 | 5.16 | 1.33 | - |
| 02 Apr 2024 | 4.99 | 5.05 | 4.99 | 5.05 | 1.30 | - |
| 28 Mar 2024 | 5.03 | 5.03 | 4.97 | 5.02 | 1.29 | - |
| 27 Mar 2024 | 5.02 | 5.06 | 5.02 | 5.03 | 1.29 | - |
| 26 Mar 2024 | 5.01 | 5.04 | 4.99 | 5.02 | 1.29 | - |
| 25 Mar 2024 | 4.97 | 5.01 | 4.97 | 5.01 | 1.29 | - |
| 22 Mar 2024 | 4.99 | 5.00 | 4.97 | 4.97 | 1.28 | - |
| 21 Mar 2024 | 5.00 | 5.00 | 4.97 | 4.99 | 1.28 | - |
| 20 Mar 2024 | 5.01 | 5.01 | 4.95 | 4.99 | 1.28 | - |
| 19 Mar 2024 | 4.93 | 5.02 | 4.92 | 5.01 | 1.29 | - |
| 18 Mar 2024 | 4.86 | 4.95 | 4.86 | 4.93 | 1.27 | - |
| 15 Mar 2024 | 4.89 | 4.89 | 4.84 | 4.86 | 1.25 | - |
| 14 Mar 2024 | 4.82 | 4.91 | 4.82 | 4.89 | 1.26 | - |
| 13 Mar 2024 | 4.89 | 4.89 | 4.82 | 4.82 | 1.24 | - |
| 12 Mar 2024 | 4.94 | 4.94 | 4.82 | 4.89 | 1.26 | - |
| 11 Mar 2024 | 4.93 | 4.96 | 4.93 | 4.94 | 1.27 | - |
| 08 Mar 2024 | 4.91 | 4.95 | 4.91 | 4.93 | 1.27 | - |
| 07 Mar 2024 | 4.86 | 4.91 | 4.85 | 4.91 | 1.26 | - |
| 06 Mar 2024 | 4.82 | 4.86 | 4.77 | 4.86 | 1.25 | - |
| 05 Mar 2024 | 4.82 | 4.83 | 4.80 | 4.82 | 1.24 | - |
| 04 Mar 2024 | 4.86 | 4.86 | 4.80 | 4.84 | 1.24 | - |
| 01 Mar 2024 | 4.82 | 4.89 | 4.76 | 4.78 | 1.23 | - |
| 29 Feb 2024 | 4.82 | 4.82 | 4.78 | 4.82 | 1.24 | - |
| 28 Feb 2024 | 4.80 | 4.82 | 4.77 | 4.82 | 1.24 | - |
| 27 Feb 2024 | 4.80 | 4.86 | 4.80 | 4.82 | 1.24 | - |
| 26 Feb 2024 | 4.78 | 4.80 | 4.77 | 4.80 | 1.24 | - |
| 23 Feb 2024 | 4.82 | 4.82 | 4.78 | 4.79 | 1.23 | - |
| 22 Feb 2024 | 4.89 | 4.90 | 4.82 | 4.82 | 1.24 | - |
| 21 Feb 2024 | 4.88 | 4.91 | 4.86 | 4.89 | 1.26 | - |
| 20 Feb 2024 | 4.91 | 4.91 | 4.80 | 4.86 | 1.25 | - |
| 19 Feb 2024 | 4.88 | 4.91 | 4.87 | 4.91 | 1.26 | - |
| 16 Feb 2024 | 4.84 | 4.91 | 4.84 | 4.88 | 1.25 | - |
| 15 Feb 2024 | 4.89 | 4.89 | 4.82 | 4.84 | 1.25 | - |
| 14 Feb 2024 | 4.86 | 4.89 | 4.86 | 4.89 | 1.26 | - |
| 13 Feb 2024 | 4.91 | 4.98 | 4.86 | 4.86 | 1.25 | - |
| 12 Feb 2024 | 4.86 | 4.91 | 4.86 | 4.91 | 1.26 | - |
| 09 Feb 2024 | 4.84 | 4.86 | 4.76 | 4.86 | 1.25 | - |
| 08 Feb 2024 | 4.86 | 4.86 | 4.84 | 4.84 | 1.24 | - |
| 07 Feb 2024 | 4.88 | 4.88 | 4.84 | 4.87 | 1.25 | - |
| 06 Feb 2024 | 4.84 | 4.86 | 4.81 | 4.86 | 1.25 | - |
| 05 Feb 2024 | 4.82 | 4.84 | 4.78 | 4.84 | 1.24 | - |
| 02 Feb 2024 | 4.86 | 4.88 | 4.80 | 4.82 | 1.24 | - |
| 01 Feb 2024 | 4.86 | 4.88 | 4.80 | 4.86 | 1.25 | - |
| 31 Jan 2024 | 4.91 | 4.91 | 4.86 | 4.87 | 1.25 | - |
| 30 Jan 2024 | 4.91 | 4.94 | 4.86 | 4.91 | 1.26 | - |
| 29 Jan 2024 | 4.91 | 5.00 | 4.91 | 4.91 | 1.26 | - |
| 26 Jan 2024 | 4.82 | 4.91 | 4.82 | 4.89 | 1.26 | - |
| 25 Jan 2024 | 4.84 | 4.84 | 4.70 | 4.82 | 1.24 | - |
| 24 Jan 2024 | 4.80 | 4.84 | 4.80 | 4.82 | 1.24 | - |
| 23 Jan 2024 | 4.78 | 4.80 | 4.74 | 4.80 | 1.23 | - |
| 22 Jan 2024 | 4.82 | 4.82 | 4.74 | 4.78 | 1.23 | - |
| 19 Jan 2024 | 4.76 | 4.82 | 4.74 | 4.82 | 1.24 | - |
| 18 Jan 2024 | 4.76 | 4.76 | 4.72 | 4.76 | 1.22 | - |
| 17 Jan 2024 | 4.78 | 4.82 | 4.72 | 4.76 | 1.22 | - |
| 16 Jan 2024 | 4.76 | 4.80 | 4.76 | 4.78 | 1.23 | - |
| 15 Jan 2024 | 4.84 | 4.84 | 4.76 | 4.76 | 1.23 | - |
| 12 Jan 2024 | 4.80 | 4.84 | 4.78 | 4.84 | 1.24 | - |
| 11 Jan 2024 | 4.80 | 4.80 | 4.75 | 4.80 | 1.23 | - |
| 10 Jan 2024 | 4.79 | 4.82 | 4.76 | 4.79 | 1.23 | - |
| 09 Jan 2024 | 4.81 | 4.82 | 4.76 | 4.80 | 1.23 | - |
| 08 Jan 2024 | 4.78 | 4.83 | 4.76 | 4.82 | 1.24 | - |
| 05 Jan 2024 | 4.82 | 4.82 | 4.76 | 4.80 | 1.23 | - |
| 04 Jan 2024 | 4.72 | 4.80 | 4.72 | 4.80 | 1.24 | - |
| 03 Jan 2024 | 4.73 | 4.78 | 4.70 | 4.70 | 1.21 | - |
| 02 Jan 2024 | 4.80 | 4.82 | 4.73 | 4.73 | 1.22 | - |
| 29 Dec 2023 | 4.74 | 4.76 | 4.70 | 4.74 | 1.22 | - |
| *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.