AWARE INC. DL-,01 (AWR.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.6670 | 1.7192 | 1.6662 | 1.7066 | 1.7066 | 682 |
| 16 May 2024 | 1.7366 | 1.7500 | 1.7028 | 1.7208 | 1.7208 | - |
| 15 May 2024 | 1.6908 | 1.7346 | 1.6888 | 1.7192 | 1.7192 | - |
| 14 May 2024 | 1.7988 | 1.8174 | 1.6920 | 1.6920 | 1.6920 | - |
| 13 May 2024 | 1.8938 | 1.8942 | 1.8216 | 1.8216 | 1.8216 | - |
| 10 May 2024 | 1.9952 | 1.9952 | 1.9314 | 1.9314 | 1.9314 | - |
| 09 May 2024 | 1.9730 | 2.0045 | 1.9674 | 1.9966 | 1.9966 | - |
| 08 May 2024 | 1.9648 | 1.9970 | 1.9088 | 1.9748 | 1.9748 | - |
| 07 May 2024 | 1.8200 | 1.9988 | 1.8198 | 1.9988 | 1.9988 | - |
| 06 May 2024 | 1.7004 | 1.8474 | 1.6988 | 1.8474 | 1.8474 | - |
| 03 May 2024 | 1.9284 | 1.9284 | 1.6914 | 1.7096 | 1.7096 | - |
| 02 May 2024 | 1.9594 | 1.9850 | 1.9298 | 1.9458 | 1.9458 | - |
| 30 Apr 2024 | 1.7380 | 1.7832 | 1.7108 | 1.7196 | 1.7196 | - |
| 29 Apr 2024 | 1.5938 | 1.6562 | 1.5938 | 1.6562 | 1.6562 | - |
| 26 Apr 2024 | 1.6128 | 1.6220 | 1.5926 | 1.6138 | 1.6138 | - |
| 25 Apr 2024 | 1.6342 | 1.6568 | 1.6286 | 1.6364 | 1.6364 | - |
| 24 Apr 2024 | 1.5882 | 1.6108 | 1.5882 | 1.6090 | 1.6090 | - |
| 23 Apr 2024 | 1.6146 | 1.6172 | 1.5896 | 1.6172 | 1.6172 | - |
| 22 Apr 2024 | 1.5844 | 1.6264 | 1.5844 | 1.6198 | 1.6198 | - |
| 19 Apr 2024 | 1.5894 | 1.6534 | 1.5810 | 1.6474 | 1.6474 | - |
| 18 Apr 2024 | 1.5730 | 1.5824 | 1.5688 | 1.5688 | 1.5688 | - |
| 17 Apr 2024 | 1.6200 | 1.6200 | 1.5758 | 1.5758 | 1.5758 | - |
| 16 Apr 2024 | 1.5350 | 1.5780 | 1.5100 | 1.5716 | 1.5716 | - |
| 15 Apr 2024 | 1.6054 | 1.6224 | 1.5340 | 1.5340 | 1.5340 | - |
| 12 Apr 2024 | 1.6476 | 1.6576 | 1.6476 | 1.6544 | 1.6544 | - |
| 11 Apr 2024 | 1.6658 | 1.6686 | 1.6450 | 1.6450 | 1.6450 | - |
| 10 Apr 2024 | 1.6766 | 1.7090 | 1.6444 | 1.6478 | 1.6478 | - |
| 09 Apr 2024 | 1.6762 | 1.6866 | 1.6442 | 1.6866 | 1.6866 | - |
| 08 Apr 2024 | 1.6612 | 1.6858 | 1.6414 | 1.6858 | 1.6858 | - |
| 05 Apr 2024 | 1.6348 | 1.6502 | 1.6134 | 1.6478 | 1.6478 | - |
| 04 Apr 2024 | 1.6964 | 1.6964 | 1.6270 | 1.6270 | 1.6270 | - |
| 03 Apr 2024 | 1.6796 | 1.7146 | 1.6454 | 1.7146 | 1.7146 | - |
| 02 Apr 2024 | 1.7050 | 1.7074 | 1.6676 | 1.6676 | 1.6676 | - |
| 28 Mar 2024 | 1.6634 | 1.6814 | 1.6612 | 1.6784 | 1.6784 | - |
| 27 Mar 2024 | 1.6534 | 1.6730 | 1.6366 | 1.6730 | 1.6730 | - |
| 26 Mar 2024 | 1.7000 | 1.7000 | 1.6804 | 1.6804 | 1.6804 | - |
| 25 Mar 2024 | 1.6978 | 1.7304 | 1.6978 | 1.7032 | 1.7032 | - |
| 22 Mar 2024 | 1.6432 | 1.6978 | 1.6432 | 1.6978 | 1.6978 | - |
| 21 Mar 2024 | 1.6552 | 1.7268 | 1.6262 | 1.7268 | 1.7268 | - |
| 20 Mar 2024 | 1.6378 | 1.6862 | 1.6378 | 1.6862 | 1.6862 | - |
| 19 Mar 2024 | 1.5642 | 1.7080 | 1.5642 | 1.7080 | 1.7080 | - |
| 18 Mar 2024 | 1.5246 | 1.6312 | 1.5224 | 1.6196 | 1.6196 | - |
| 15 Mar 2024 | 1.4708 | 1.5474 | 1.4200 | 1.5474 | 1.5474 | - |
| 14 Mar 2024 | 1.4806 | 1.4824 | 1.4242 | 1.4382 | 1.4382 | - |
| 13 Mar 2024 | 1.6564 | 1.6564 | 1.4606 | 1.4658 | 1.4658 | - |
| 12 Mar 2024 | 1.6274 | 1.7050 | 1.6272 | 1.7050 | 1.7050 | - |
| 11 Mar 2024 | 1.6730 | 1.6730 | 1.6120 | 1.6120 | 1.6120 | - |
| 08 Mar 2024 | 1.7904 | 1.8308 | 1.6590 | 1.6642 | 1.6642 | - |
| 07 Mar 2024 | 1.8068 | 1.8640 | 1.7824 | 1.7824 | 1.7824 | - |
| 06 Mar 2024 | 1.7960 | 1.8576 | 1.7930 | 1.8274 | 1.8274 | - |
| 05 Mar 2024 | 1.8618 | 1.8744 | 1.8340 | 1.8340 | 1.8340 | - |
| 04 Mar 2024 | 1.8166 | 1.8740 | 1.8144 | 1.8522 | 1.8522 | - |
| 01 Mar 2024 | 1.8406 | 1.9016 | 1.6922 | 1.8218 | 1.8218 | 682 |
| 29 Feb 2024 | 1.7720 | 1.8230 | 1.7700 | 1.8188 | 1.8188 | - |
| 28 Feb 2024 | 1.7824 | 1.8318 | 1.7762 | 1.7762 | 1.7762 | - |
| 27 Feb 2024 | 1.7418 | 1.8580 | 1.7406 | 1.8206 | 1.8206 | - |
| 26 Feb 2024 | 1.7366 | 1.7366 | 1.7366 | 1.7366 | 1.7366 | - |
| 23 Feb 2024 | 1.7088 | 1.7088 | 1.7088 | 1.7088 | 1.7088 | - |
| 22 Feb 2024 | 1.6702 | 1.6702 | 1.6702 | 1.6702 | 1.6702 | - |
| 21 Feb 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
| 20 Feb 2024 | 1.8292 | 1.8292 | 1.8292 | 1.8292 | 1.8292 | - |
| 19 Feb 2024 | 1.8268 | 1.8268 | 1.8268 | 1.8268 | 1.8268 | - |
| 16 Feb 2024 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
| 15 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.