Storytel AB (DST.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:43PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.13 | 5.15 | 5.03 | 5.14 | 5.14 | 60 |
| 16 May 2024 | 4.83 | 5.38 | 4.82 | 5.14 | 5.14 | - |
| 15 May 2024 | 4.52 | 4.83 | 4.52 | 4.81 | 4.81 | - |
| 14 May 2024 | 4.47 | 4.55 | 4.47 | 4.51 | 4.51 | - |
| 13 May 2024 | 4.52 | 4.55 | 4.47 | 4.47 | 4.47 | - |
| 10 May 2024 | 4.55 | 4.58 | 4.51 | 4.51 | 4.51 | - |
| 09 May 2024 | 4.52 | 4.55 | 4.51 | 4.55 | 4.55 | - |
| 08 May 2024 | 4.47 | 4.53 | 4.47 | 4.53 | 4.53 | - |
| 07 May 2024 | 4.37 | 4.64 | 4.37 | 4.48 | 4.48 | - |
| 06 May 2024 | 4.42 | 4.45 | 4.36 | 4.37 | 4.37 | - |
| 03 May 2024 | 4.21 | 4.42 | 4.20 | 4.42 | 4.42 | - |
| 02 May 2024 | 4.26 | 4.35 | 4.20 | 4.21 | 4.21 | - |
| 30 Apr 2024 | 4.58 | 4.58 | 4.25 | 4.26 | 4.26 | - |
| 29 Apr 2024 | 4.53 | 4.64 | 4.46 | 4.58 | 4.58 | - |
| 26 Apr 2024 | 4.45 | 4.52 | 4.42 | 4.51 | 4.51 | - |
| 25 Apr 2024 | 4.49 | 4.49 | 4.33 | 4.42 | 4.42 | - |
| 24 Apr 2024 | 4.58 | 4.60 | 4.49 | 4.50 | 4.50 | - |
| 23 Apr 2024 | 4.49 | 4.59 | 4.49 | 4.56 | 4.56 | - |
| 22 Apr 2024 | 4.44 | 4.50 | 4.43 | 4.49 | 4.49 | - |
| 19 Apr 2024 | 4.34 | 4.42 | 4.30 | 4.40 | 4.40 | - |
| 18 Apr 2024 | 4.39 | 4.40 | 4.33 | 4.39 | 4.39 | - |
| 17 Apr 2024 | 4.33 | 4.44 | 4.33 | 4.35 | 4.35 | - |
| 16 Apr 2024 | 4.34 | 4.42 | 4.29 | 4.36 | 4.36 | - |
| 15 Apr 2024 | 4.51 | 4.51 | 4.37 | 4.37 | 4.37 | - |
| 12 Apr 2024 | 4.71 | 4.76 | 4.46 | 4.46 | 4.46 | - |
| 11 Apr 2024 | 4.60 | 4.70 | 4.57 | 4.70 | 4.70 | - |
| 10 Apr 2024 | 4.53 | 4.80 | 4.53 | 4.59 | 4.59 | - |
| 09 Apr 2024 | 4.53 | 4.58 | 4.49 | 4.51 | 4.51 | - |
| 08 Apr 2024 | 4.57 | 4.57 | 4.43 | 4.54 | 4.54 | - |
| 05 Apr 2024 | 4.70 | 4.70 | 4.51 | 4.57 | 4.57 | - |
| 04 Apr 2024 | 4.52 | 4.78 | 4.50 | 4.71 | 4.71 | - |
| 03 Apr 2024 | 4.35 | 4.52 | 4.29 | 4.51 | 4.51 | - |
| 02 Apr 2024 | 4.49 | 4.49 | 4.31 | 4.36 | 4.36 | - |
| 28 Mar 2024 | 4.55 | 4.56 | 4.50 | 4.51 | 4.51 | - |
| 27 Mar 2024 | 4.64 | 4.64 | 4.54 | 4.55 | 4.55 | - |
| 26 Mar 2024 | 4.64 | 4.64 | 4.51 | 4.63 | 4.63 | - |
| 25 Mar 2024 | 4.64 | 4.71 | 4.60 | 4.64 | 4.64 | - |
| 22 Mar 2024 | 4.67 | 4.73 | 4.63 | 4.64 | 4.64 | - |
| 21 Mar 2024 | 4.53 | 4.70 | 4.53 | 4.69 | 4.69 | - |
| 20 Mar 2024 | 4.51 | 4.51 | 4.40 | 4.50 | 4.50 | - |
| 19 Mar 2024 | 4.51 | 4.53 | 4.48 | 4.52 | 4.52 | - |
| 18 Mar 2024 | 4.63 | 4.63 | 4.51 | 4.51 | 4.51 | - |
| 15 Mar 2024 | 4.55 | 4.70 | 4.55 | 4.62 | 4.62 | - |
| 14 Mar 2024 | 4.69 | 4.72 | 4.52 | 4.56 | 4.56 | - |
| 13 Mar 2024 | 4.74 | 4.76 | 4.69 | 4.69 | 4.69 | - |
| 12 Mar 2024 | 4.64 | 4.85 | 4.63 | 4.74 | 4.74 | - |
| 11 Mar 2024 | 4.61 | 4.62 | 4.51 | 4.62 | 4.62 | - |
| 08 Mar 2024 | 4.82 | 4.82 | 4.61 | 4.62 | 4.62 | - |
| 07 Mar 2024 | 4.82 | 4.85 | 4.78 | 4.83 | 4.83 | - |
| 06 Mar 2024 | 4.63 | 4.88 | 4.63 | 4.83 | 4.83 | - |
| 05 Mar 2024 | 4.85 | 4.85 | 4.61 | 4.61 | 4.61 | - |
| 04 Mar 2024 | 5.24 | 5.24 | 4.87 | 4.88 | 4.88 | - |
| 01 Mar 2024 | 5.03 | 5.24 | 5.03 | 5.24 | 5.24 | - |
| 29 Feb 2024 | 5.18 | 5.19 | 4.97 | 5.01 | 5.01 | - |
| 28 Feb 2024 | 5.22 | 5.34 | 5.16 | 5.18 | 5.18 | - |
| 27 Feb 2024 | 4.80 | 5.23 | 4.80 | 5.23 | 5.23 | - |
| 26 Feb 2024 | 5.32 | 5.32 | 4.81 | 4.82 | 4.82 | - |
| 23 Feb 2024 | 5.17 | 5.45 | 5.17 | 5.34 | 5.34 | - |
| 22 Feb 2024 | 5.14 | 5.36 | 5.07 | 5.17 | 5.17 | - |
| 21 Feb 2024 | 5.12 | 5.14 | 4.68 | 5.11 | 5.11 | - |
| 20 Feb 2024 | 5.03 | 5.18 | 5.03 | 5.11 | 5.11 | - |
| 19 Feb 2024 | 4.67 | 5.05 | 4.67 | 5.04 | 5.04 | - |
| 16 Feb 2024 | 4.57 | 5.00 | 4.57 | 4.68 | 4.68 | - |
| 15 Feb 2024 | 4.54 | 4.57 | 4.30 | 4.57 | 4.57 | - |
| 14 Feb 2024 | 4.43 | 4.52 | 4.36 | 4.52 | 4.52 | - |
| 13 Feb 2024 | 4.45 | 4.53 | 4.41 | 4.41 | 4.41 | - |
| 12 Feb 2024 | 4.56 | 4.56 | 4.34 | 4.44 | 4.44 | - |
| 09 Feb 2024 | 4.41 | 4.57 | 4.33 | 4.57 | 4.57 | - |
| 08 Feb 2024 | 4.21 | 4.41 | 4.19 | 4.40 | 4.40 | - |
| 07 Feb 2024 | 4.29 | 4.30 | 4.16 | 4.21 | 4.21 | - |
| 06 Feb 2024 | 4.09 | 4.28 | 4.05 | 4.28 | 4.28 | - |
| 05 Feb 2024 | 3.99 | 4.16 | 3.95 | 4.08 | 4.08 | - |
| 02 Feb 2024 | 4.09 | 4.23 | 3.99 | 4.00 | 4.00 | - |
| 01 Feb 2024 | 4.10 | 4.11 | 4.01 | 4.08 | 4.08 | - |
| 31 Jan 2024 | 4.22 | 4.31 | 4.12 | 4.12 | 4.12 | - |
| 30 Jan 2024 | 4.43 | 4.44 | 4.22 | 4.22 | 4.22 | - |
| 29 Jan 2024 | 4.23 | 4.41 | 4.23 | 4.41 | 4.41 | - |
| 26 Jan 2024 | 4.19 | 4.23 | 4.12 | 4.23 | 4.23 | - |
| 25 Jan 2024 | 4.02 | 4.21 | 4.02 | 4.20 | 4.20 | - |
| 24 Jan 2024 | 3.44 | 4.03 | 3.44 | 4.02 | 4.02 | - |
| 23 Jan 2024 | 3.31 | 3.34 | 3.24 | 3.34 | 3.34 | - |
| 22 Jan 2024 | 3.27 | 3.32 | 3.26 | 3.30 | 3.30 | - |
| 19 Jan 2024 | 3.37 | 3.37 | 3.23 | 3.26 | 3.26 | - |
| 18 Jan 2024 | 3.28 | 3.37 | 3.28 | 3.37 | 3.37 | - |
| 17 Jan 2024 | 3.34 | 3.34 | 3.20 | 3.27 | 3.27 | - |
| 16 Jan 2024 | 3.37 | 3.37 | 3.31 | 3.36 | 3.36 | - |
| 15 Jan 2024 | 3.53 | 3.53 | 3.39 | 3.40 | 3.40 | - |
| 12 Jan 2024 | 3.40 | 3.52 | 3.40 | 3.52 | 3.52 | - |
| 11 Jan 2024 | 3.50 | 3.52 | 3.37 | 3.40 | 3.40 | - |
| 10 Jan 2024 | 3.43 | 3.52 | 3.43 | 3.48 | 3.48 | - |
| 09 Jan 2024 | 3.56 | 3.56 | 3.43 | 3.43 | 3.43 | - |
| 08 Jan 2024 | 3.69 | 3.69 | 3.48 | 3.55 | 3.55 | - |
| 05 Jan 2024 | 3.67 | 3.71 | 3.62 | 3.70 | 3.70 | - |
| 04 Jan 2024 | 3.57 | 3.69 | 3.57 | 3.68 | 3.68 | - |
| 03 Jan 2024 | 3.63 | 3.63 | 3.53 | 3.57 | 3.57 | - |
| 02 Jan 2024 | 3.62 | 3.64 | 3.57 | 3.62 | 3.62 | - |
| 29 Dec 2023 | 3.70 | 3.70 | 3.64 | 3.70 | 3.70 | - |
| 28 Dec 2023 | 3.77 | 3.79 | 3.69 | 3.70 | 3.70 | - |
| 27 Dec 2023 | 3.62 | 3.76 | 3.62 | 3.76 | 3.76 | - |
| 22 Dec 2023 | 3.66 | 3.66 | 3.54 | 3.62 | 3.62 | - |
| *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.