Storytel AB (DST.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 04:15PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.2080 | 4.2940 | 4.2000 | 4.2700 | 4.2700 | 60 |
| 02 May 2024 | 4.2600 | 4.3480 | 4.2020 | 4.2100 | 4.2100 | - |
| 30 Apr 2024 | 4.5800 | 4.5800 | 4.2500 | 4.2560 | 4.2560 | - |
| 29 Apr 2024 | 4.5260 | 4.6400 | 4.4600 | 4.5780 | 4.5780 | - |
| 26 Apr 2024 | 4.4480 | 4.5240 | 4.4220 | 4.5120 | 4.5120 | - |
| 25 Apr 2024 | 4.4860 | 4.4900 | 4.3280 | 4.4200 | 4.4200 | - |
| 24 Apr 2024 | 4.5760 | 4.5960 | 4.4940 | 4.5000 | 4.5000 | - |
| 23 Apr 2024 | 4.4900 | 4.5940 | 4.4900 | 4.5620 | 4.5620 | - |
| 22 Apr 2024 | 4.4420 | 4.4960 | 4.4300 | 4.4860 | 4.4860 | - |
| 19 Apr 2024 | 4.3360 | 4.4160 | 4.3020 | 4.4000 | 4.4000 | - |
| 18 Apr 2024 | 4.3860 | 4.4020 | 4.3320 | 4.3860 | 4.3860 | - |
| 17 Apr 2024 | 4.3300 | 4.4420 | 4.3300 | 4.3520 | 4.3520 | - |
| 16 Apr 2024 | 4.3380 | 4.4220 | 4.2880 | 4.3580 | 4.3580 | - |
| 15 Apr 2024 | 4.5120 | 4.5120 | 4.3700 | 4.3700 | 4.3700 | - |
| 12 Apr 2024 | 4.7060 | 4.7640 | 4.4580 | 4.4580 | 4.4580 | - |
| 11 Apr 2024 | 4.6000 | 4.6980 | 4.5680 | 4.6980 | 4.6980 | - |
| 10 Apr 2024 | 4.5260 | 4.8040 | 4.5260 | 4.5940 | 4.5940 | - |
| 09 Apr 2024 | 4.5320 | 4.5800 | 4.4920 | 4.5140 | 4.5140 | - |
| 08 Apr 2024 | 4.5720 | 4.5720 | 4.4320 | 4.5380 | 4.5380 | - |
| 05 Apr 2024 | 4.7040 | 4.7040 | 4.5140 | 4.5680 | 4.5680 | - |
| 04 Apr 2024 | 4.5200 | 4.7760 | 4.5000 | 4.7120 | 4.7120 | - |
| 03 Apr 2024 | 4.3460 | 4.5180 | 4.2940 | 4.5060 | 4.5060 | - |
| 02 Apr 2024 | 4.4920 | 4.4920 | 4.3080 | 4.3580 | 4.3580 | - |
| 28 Mar 2024 | 4.5520 | 4.5640 | 4.5020 | 4.5100 | 4.5100 | - |
| 27 Mar 2024 | 4.6400 | 4.6400 | 4.5420 | 4.5540 | 4.5540 | - |
| 26 Mar 2024 | 4.6440 | 4.6440 | 4.5140 | 4.6300 | 4.6300 | - |
| 25 Mar 2024 | 4.6420 | 4.7080 | 4.5980 | 4.6420 | 4.6420 | - |
| 22 Mar 2024 | 4.6720 | 4.7280 | 4.6280 | 4.6420 | 4.6420 | - |
| 21 Mar 2024 | 4.5280 | 4.6980 | 4.5280 | 4.6880 | 4.6880 | - |
| 20 Mar 2024 | 4.5140 | 4.5140 | 4.4020 | 4.5020 | 4.5020 | - |
| 19 Mar 2024 | 4.5080 | 4.5300 | 4.4840 | 4.5180 | 4.5180 | - |
| 18 Mar 2024 | 4.6280 | 4.6280 | 4.5080 | 4.5140 | 4.5140 | - |
| 15 Mar 2024 | 4.5500 | 4.6960 | 4.5500 | 4.6180 | 4.6180 | - |
| 14 Mar 2024 | 4.6900 | 4.7220 | 4.5180 | 4.5600 | 4.5600 | - |
| 13 Mar 2024 | 4.7400 | 4.7640 | 4.6880 | 4.6940 | 4.6940 | - |
| 12 Mar 2024 | 4.6440 | 4.8460 | 4.6280 | 4.7420 | 4.7420 | - |
| 11 Mar 2024 | 4.6060 | 4.6220 | 4.5140 | 4.6220 | 4.6220 | - |
| 08 Mar 2024 | 4.8240 | 4.8240 | 4.6120 | 4.6160 | 4.6160 | - |
| 07 Mar 2024 | 4.8200 | 4.8500 | 4.7840 | 4.8260 | 4.8260 | - |
| 06 Mar 2024 | 4.6300 | 4.8760 | 4.6300 | 4.8340 | 4.8340 | - |
| 05 Mar 2024 | 4.8540 | 4.8540 | 4.6060 | 4.6060 | 4.6060 | - |
| 04 Mar 2024 | 5.2400 | 5.2400 | 4.8720 | 4.8760 | 4.8760 | - |
| 01 Mar 2024 | 5.0250 | 5.2400 | 5.0250 | 5.2400 | 5.2400 | - |
| 29 Feb 2024 | 5.1800 | 5.1900 | 4.9700 | 5.0100 | 5.0100 | - |
| 28 Feb 2024 | 5.2200 | 5.3350 | 5.1550 | 5.1750 | 5.1750 | - |
| 27 Feb 2024 | 4.8020 | 5.2300 | 4.8020 | 5.2300 | 5.2300 | - |
| 26 Feb 2024 | 5.3250 | 5.3250 | 4.8120 | 4.8180 | 4.8180 | - |
| 23 Feb 2024 | 5.1700 | 5.4500 | 5.1700 | 5.3400 | 5.3400 | - |
| 22 Feb 2024 | 5.1450 | 5.3550 | 5.0700 | 5.1700 | 5.1700 | - |
| 21 Feb 2024 | 5.1200 | 5.1350 | 4.6820 | 5.1100 | 5.1100 | - |
| 20 Feb 2024 | 5.0350 | 5.1800 | 5.0350 | 5.1050 | 5.1050 | - |
| 19 Feb 2024 | 4.6700 | 5.0550 | 4.6700 | 5.0400 | 5.0400 | - |
| 16 Feb 2024 | 4.5720 | 5.0000 | 4.5720 | 4.6780 | 4.6780 | - |
| 15 Feb 2024 | 4.5360 | 4.5740 | 4.2980 | 4.5740 | 4.5740 | - |
| 14 Feb 2024 | 4.4260 | 4.5220 | 4.3560 | 4.5220 | 4.5220 | - |
| 13 Feb 2024 | 4.4480 | 4.5300 | 4.4100 | 4.4100 | 4.4100 | - |
| 12 Feb 2024 | 4.5640 | 4.5640 | 4.3400 | 4.4440 | 4.4440 | - |
| 09 Feb 2024 | 4.4060 | 4.5720 | 4.3260 | 4.5720 | 4.5720 | - |
| 08 Feb 2024 | 4.2140 | 4.4060 | 4.1900 | 4.4040 | 4.4040 | - |
| 07 Feb 2024 | 4.2920 | 4.3040 | 4.1640 | 4.2140 | 4.2140 | - |
| 06 Feb 2024 | 4.0920 | 4.2840 | 4.0540 | 4.2800 | 4.2800 | - |
| 05 Feb 2024 | 3.9940 | 4.1560 | 3.9540 | 4.0760 | 4.0760 | - |
| 02 Feb 2024 | 4.0940 | 4.2280 | 3.9900 | 3.9980 | 3.9980 | - |
| 01 Feb 2024 | 4.1040 | 4.1080 | 4.0060 | 4.0820 | 4.0820 | - |
| 31 Jan 2024 | 4.2180 | 4.3120 | 4.1160 | 4.1160 | 4.1160 | - |
| 30 Jan 2024 | 4.4260 | 4.4420 | 4.2220 | 4.2240 | 4.2240 | - |
| 29 Jan 2024 | 4.2300 | 4.4100 | 4.2300 | 4.4100 | 4.4100 | - |
| 26 Jan 2024 | 4.1900 | 4.2340 | 4.1240 | 4.2300 | 4.2300 | - |
| 25 Jan 2024 | 4.0180 | 4.2080 | 4.0180 | 4.2040 | 4.2040 | - |
| 24 Jan 2024 | 3.4360 | 4.0260 | 3.4360 | 4.0180 | 4.0180 | - |
| 23 Jan 2024 | 3.3120 | 3.3440 | 3.2440 | 3.3440 | 3.3440 | - |
| 22 Jan 2024 | 3.2700 | 3.3200 | 3.2620 | 3.2980 | 3.2980 | - |
| 19 Jan 2024 | 3.3680 | 3.3680 | 3.2300 | 3.2600 | 3.2600 | - |
| 18 Jan 2024 | 3.2800 | 3.3680 | 3.2760 | 3.3680 | 3.3680 | - |
| 17 Jan 2024 | 3.3360 | 3.3360 | 3.2040 | 3.2660 | 3.2660 | - |
| 16 Jan 2024 | 3.3740 | 3.3740 | 3.3080 | 3.3580 | 3.3580 | - |
| 15 Jan 2024 | 3.5280 | 3.5280 | 3.3900 | 3.3980 | 3.3980 | - |
| 12 Jan 2024 | 3.4000 | 3.5180 | 3.4000 | 3.5180 | 3.5180 | - |
| 11 Jan 2024 | 3.5000 | 3.5220 | 3.3740 | 3.3980 | 3.3980 | - |
| 10 Jan 2024 | 3.4260 | 3.5180 | 3.4260 | 3.4840 | 3.4840 | - |
| 09 Jan 2024 | 3.5560 | 3.5560 | 3.4260 | 3.4320 | 3.4320 | - |
| 08 Jan 2024 | 3.6920 | 3.6920 | 3.4780 | 3.5520 | 3.5520 | - |
| 05 Jan 2024 | 3.6720 | 3.7100 | 3.6220 | 3.7000 | 3.7000 | - |
| 04 Jan 2024 | 3.5720 | 3.6900 | 3.5720 | 3.6820 | 3.6820 | - |
| 03 Jan 2024 | 3.6300 | 3.6300 | 3.5300 | 3.5660 | 3.5660 | - |
| 02 Jan 2024 | 3.6220 | 3.6380 | 3.5680 | 3.6220 | 3.6220 | - |
| 29 Dec 2023 | 3.7000 | 3.7020 | 3.6440 | 3.7020 | 3.7020 | - |
| 28 Dec 2023 | 3.7720 | 3.7900 | 3.6900 | 3.6980 | 3.6980 | - |
| 27 Dec 2023 | 3.6240 | 3.7620 | 3.6240 | 3.7560 | 3.7560 | - |
| 22 Dec 2023 | 3.6580 | 3.6580 | 3.5380 | 3.6160 | 3.6160 | - |
| 21 Dec 2023 | 3.7860 | 3.7860 | 3.6380 | 3.6660 | 3.6660 | - |
| 20 Dec 2023 | 3.7020 | 3.8160 | 3.7020 | 3.7760 | 3.7760 | - |
| 19 Dec 2023 | 3.7240 | 3.7780 | 3.6560 | 3.6980 | 3.6980 | - |
| 18 Dec 2023 | 3.7520 | 3.7980 | 3.7020 | 3.7180 | 3.7180 | - |
| 15 Dec 2023 | 3.7620 | 3.8680 | 3.7400 | 3.7520 | 3.7520 | - |
| 14 Dec 2023 | 3.5940 | 3.7780 | 3.5940 | 3.7600 | 3.7600 | - |
| 13 Dec 2023 | 3.5580 | 3.5840 | 3.4740 | 3.5660 | 3.5660 | - |
| 12 Dec 2023 | 3.5440 | 3.5800 | 3.5100 | 3.5580 | 3.5580 | - |
| 11 Dec 2023 | 3.6000 | 3.7340 | 3.5320 | 3.5360 | 3.5360 | - |
| 08 Dec 2023 | 3.6040 | 3.6840 | 3.6020 | 3.6080 | 3.6080 | - |
| *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.