DI6.BE - DISTRIB.INTL DE AL.EO-,10

Berlin - Berlin Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20190.44230.48110.43340.43340.43342,000
16 Aug 20190.44580.46980.44580.46820.4682-
15 Aug 20190.43440.47360.43240.43240.4324-
14 Aug 20190.45500.48100.45500.46460.4646-
13 Aug 20190.45770.48280.45770.48280.4828-
12 Aug 20190.47900.48850.47830.48720.4872-
09 Aug 20190.48470.50800.48470.50540.5054-
08 Aug 20190.48660.48660.48660.48660.4866-
07 Aug 20190.47920.50800.47920.50800.5080-
06 Aug 20190.48240.50720.48240.50720.5072-
05 Aug 20190.47870.51440.47870.51440.5144-
02 Aug 20190.47940.51400.47940.51320.5132-
01 Aug 20190.49270.52300.49270.51860.5186-
31 Jul 20190.49090.52640.49090.52100.5210-
30 Jul 20190.50120.53380.50120.52500.5250-
29 Jul 20190.49810.54260.49810.54260.5426-
26 Jul 20190.49540.53360.49540.53120.5312-
25 Jul 20190.50200.53560.50200.53180.5318-
24 Jul 20190.49990.52600.49990.52360.5236-
23 Jul 20190.50440.53020.48990.48990.4899-
22 Jul 20190.51420.53360.49240.49240.4924-
19 Jul 20190.52440.55200.52440.54120.5412-
18 Jul 20190.48270.56360.48270.54920.5492-
17 Jul 20190.48520.51400.48520.51360.5136-
16 Jul 20190.48990.51800.48990.51460.5146-
15 Jul 20190.48890.52240.48890.51840.5184-
12 Jul 20190.48910.51600.48910.51340.5134-
11 Jul 20190.48630.52100.47750.47750.4775-
10 Jul 20190.47540.50560.47540.50420.5042-
09 Jul 20190.48360.50400.48360.50320.5032-
08 Jul 20190.49020.51800.49020.51480.5148-
05 Jul 20190.49570.52800.49570.52180.5218-
04 Jul 20190.49770.52240.49770.52240.5224-
03 Jul 20190.49240.53300.49240.53020.5302-
02 Jul 20190.50320.52800.50320.52020.5202-
01 Jul 20190.50240.53020.49150.49150.4915-
28 Jun 20190.51080.54780.51080.53480.5348-
27 Jun 20190.58120.58120.56120.57200.5720-
26 Jun 20190.48460.60940.48460.58220.5822-
25 Jun 20190.50080.53260.47620.47620.4762-
24 Jun 20190.50360.54820.50360.52860.5286-
21 Jun 20190.49510.54020.49510.54020.5402-
20 Jun 20190.51380.51420.51320.51320.5132-
19 Jun 20190.52860.56000.52860.54300.5430-
18 Jun 20190.53860.55900.53860.55740.5574-
17 Jun 20190.55520.57580.53000.53020.5302-
14 Jun 20190.54240.58060.54240.58060.58062,000
13 Jun 20190.54920.57400.54920.56900.5690-
12 Jun 20190.54160.57880.54160.57880.5788-
11 Jun 20190.54160.57220.53420.53420.5342-
07 Jun 20190.56040.58880.56040.58200.5820-
06 Jun 20190.56200.59380.54660.54760.5476-
05 Jun 20190.56620.59040.55200.55200.5520-
04 Jun 20190.55500.59780.55500.59380.5938-
03 Jun 20190.55580.59040.54720.54720.5472-
31 May 20190.59960.59960.59960.59960.5996-
30 May 20190.60480.60480.60480.60480.6048-
29 May 20190.60760.60760.60760.60760.6076-
28 May 20190.59240.59240.59240.59240.5924-
27 May 20190.59920.59920.59920.59920.5992-
24 May 20190.59780.59780.59780.59780.5978-
23 May 20190.62380.62380.62380.62380.6238-
22 May 20190.58960.58960.58960.58960.5896-
21 May 20190.58020.58020.58020.58020.5802-
20 May 20190.61220.61220.61220.61220.6122-
17 May 20190.63160.63160.63160.63160.6316-
16 May 20190.63700.63700.63700.63700.6370-
15 May 20190.58460.58460.58460.58460.5846-
14 May 20190.64100.64100.64100.64100.6410-
13 May 20190.63880.63880.63880.63880.6388-
10 May 20190.64320.64320.64320.64320.6432-
09 May 20190.63500.63500.63500.63500.6350-
08 May 20190.63860.63860.63860.63860.6386-
07 May 20190.60140.60140.60140.60140.6014-
06 May 20190.57060.57060.57060.57060.5706-
03 May 20190.58340.58340.58340.58340.5834-
02 May 20190.58600.58600.58600.58600.5860-
30 Apr 20190.57880.57880.57880.57880.5788-
29 Apr 20190.56460.56460.56460.56460.5646-
26 Apr 20190.55040.55040.55040.55040.5504-
25 Apr 20190.57080.57080.57080.57080.5708-
24 Apr 20190.59320.59320.59320.59320.5932-
23 Apr 20190.62120.62120.62120.62120.6212-
18 Apr 20190.62280.62280.62280.62280.6228-
17 Apr 20190.62280.62280.62280.62280.6228-
16 Apr 20190.63020.63020.63020.63020.6302-
15 Apr 20190.63080.63080.63080.63080.6308-
12 Apr 20190.62740.62740.62740.62740.6274-
11 Apr 20190.62880.62880.62880.62880.6288-
10 Apr 20190.62340.62340.62340.62340.6234-
09 Apr 20190.62380.62380.62380.62380.6238-
08 Apr 20190.61840.61840.61840.61840.6184-
05 Apr 20190.62240.62240.62240.62240.6224-
04 Apr 20190.62420.62420.62420.62420.6242-
03 Apr 20190.63020.63020.63020.63020.6302-
02 Apr 20190.62160.62160.62160.62160.6216-
01 Apr 20190.62640.62640.62640.62640.6264-
29 Mar 20190.60460.60460.60460.60460.6046-
28 Mar 20190.60240.60240.60240.60240.6024-
27 Mar 20190.60300.60300.60300.60300.6030-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes