UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.64 -0.99 (-1.20%) GOLD FUTURES
2,303.30 -54.40 (-2.31%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,782.00 -2,659.18 (-5.27%)
ZTE Corp (FZM.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 2,000 |
| 29 Apr 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 26 Apr 2024 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | - |
| 25 Apr 2024 | 1.8955 | 1.8955 | 1.8955 | 1.8955 | 1.8955 | - |
| 24 Apr 2024 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
| 23 Apr 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
| 22 Apr 2024 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | - |
| 19 Apr 2024 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | - |
| 18 Apr 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
| 17 Apr 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
| 16 Apr 2024 | 1.8195 | 1.8195 | 1.8195 | 1.8195 | 1.8195 | - |
| 15 Apr 2024 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | - |
| 12 Apr 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
| 11 Apr 2024 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | - |
| 10 Apr 2024 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | - |
| 09 Apr 2024 | 1.7825 | 1.7825 | 1.7825 | 1.7825 | 1.7825 | - |
| 08 Apr 2024 | 1.7545 | 1.7545 | 1.7545 | 1.7545 | 1.7545 | - |
| 05 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 04 Apr 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 03 Apr 2024 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | - |
| 02 Apr 2024 | 1.8325 | 1.8325 | 1.8325 | 1.8325 | 1.8325 | - |
| 28 Mar 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | - |
| 27 Mar 2024 | 1.7435 | 1.7435 | 1.7435 | 1.7435 | 1.7435 | - |
| 26 Mar 2024 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | - |
| 25 Mar 2024 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
| 22 Mar 2024 | 1.8485 | 1.8485 | 1.8485 | 1.8485 | 1.8485 | - |
| 21 Mar 2024 | 1.8735 | 1.8735 | 1.8735 | 1.8735 | 1.8735 | - |
| 20 Mar 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| 19 Mar 2024 | 1.9035 | 1.9035 | 1.9035 | 1.9035 | 1.9035 | - |
| 18 Mar 2024 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
| 15 Mar 2024 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
| 14 Mar 2024 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | - |
| 13 Mar 2024 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | - |
| 12 Mar 2024 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | - |
| 11 Mar 2024 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | 2,000 |
| 08 Mar 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
| 07 Mar 2024 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
| 06 Mar 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
| 05 Mar 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
| 04 Mar 2024 | 2.0390 | 2.0390 | 2.0390 | 2.0390 | 2.0390 | - |
| 01 Mar 2024 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | - |
| 29 Feb 2024 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | - |
| 28 Feb 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
| 27 Feb 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
| 26 Feb 2024 | 1.8455 | 1.8455 | 1.8455 | 1.8455 | 1.8455 | - |
| 23 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 22 Feb 2024 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | - |
| 21 Feb 2024 | 1.7775 | 1.7775 | 1.7775 | 1.7775 | 1.7775 | - |
| 20 Feb 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 19 Feb 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
| 16 Feb 2024 | 1.7335 | 1.7335 | 1.7335 | 1.7335 | 1.7335 | - |
| 15 Feb 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
| 14 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 13 Feb 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
| 12 Feb 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
| 09 Feb 2024 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | - |
| 08 Feb 2024 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | - |
| 07 Feb 2024 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | - |
| 06 Feb 2024 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | - |
| 05 Feb 2024 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | - |
| 02 Feb 2024 | 1.5695 | 1.5695 | 1.5695 | 1.5695 | 1.5695 | - |
| 01 Feb 2024 | 1.5965 | 1.5965 | 1.5965 | 1.5965 | 1.5965 | - |
| 31 Jan 2024 | 1.5730 | 1.5730 | 1.5730 | 1.5730 | 1.5730 | - |
| 30 Jan 2024 | 1.6365 | 1.6365 | 1.6365 | 1.6365 | 1.6365 | - |
| 29 Jan 2024 | 1.6745 | 1.6745 | 1.6745 | 1.6745 | 1.6745 | - |
| 26 Jan 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
| 25 Jan 2024 | 1.7405 | 1.7405 | 1.7405 | 1.7405 | 1.7405 | - |
| 24 Jan 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
| 23 Jan 2024 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | - |
| 22 Jan 2024 | 1.6205 | 1.6205 | 1.6205 | 1.6205 | 1.6205 | - |
| 19 Jan 2024 | 1.6795 | 1.6795 | 1.6795 | 1.6795 | 1.6795 | - |
| 18 Jan 2024 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | - |
| 17 Jan 2024 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | - |
| 16 Jan 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
| 15 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 12 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 11 Jan 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 10 Jan 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
| 09 Jan 2024 | 1.7855 | 1.7855 | 1.7855 | 1.7855 | 1.7855 | - |
| 08 Jan 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
| 05 Jan 2024 | 1.8665 | 1.8665 | 1.8665 | 1.8665 | 1.8665 | - |
| 04 Jan 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 03 Jan 2024 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
| 02 Jan 2024 | 1.9115 | 1.9115 | 1.9115 | 1.9115 | 1.9115 | - |
| 29 Dec 2023 | 1.9595 | 1.9595 | 1.9595 | 1.9595 | 1.9595 | - |
| 28 Dec 2023 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | - |
| 27 Dec 2023 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
| 22 Dec 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 21 Dec 2023 | 1.9075 | 1.9075 | 1.9075 | 1.9075 | 1.9075 | - |
| 20 Dec 2023 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
| 19 Dec 2023 | 1.9225 | 1.9225 | 1.9225 | 1.9225 | 1.9225 | - |
| 18 Dec 2023 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | - |
| 15 Dec 2023 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | - |
| 14 Dec 2023 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
| 13 Dec 2023 | 1.9365 | 1.9365 | 1.9365 | 1.9365 | 1.9365 | - |
| 12 Dec 2023 | 1.9765 | 1.9765 | 1.9765 | 1.9765 | 1.9765 | - |
| 11 Dec 2023 | 1.9815 | 1.9815 | 1.9815 | 1.9815 | 1.9815 | - |
| 08 Dec 2023 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | - |
| 07 Dec 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 06 Dec 2023 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | - |
| *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.