UK markets open in 5 hours 15 minutes
NIKKEI 225
38,902.44 +285.34 (+0.74%) HANG SENG
18,984.08 -211.52 (-1.10%) CRUDE OIL
76.87 -0.70 (-0.90%) GOLD FUTURES
2,370.10 -22.80 (-0.95%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,652.21 -450.21 (-0.82%)
Matsui Securities Co Ltd (MTW.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 1,200 |
| 21 May 2024 | 4.7000 | 4.7600 | 4.7000 | 4.7600 | 4.7600 | 1,200 |
| 20 May 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 17 May 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 16 May 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 15 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 14 May 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 13 May 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 10 May 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 09 May 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 08 May 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 07 May 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 06 May 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 03 May 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 02 May 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 30 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 29 Apr 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 26 Apr 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 25 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 24 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 23 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 22 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 19 Apr 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 18 Apr 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 17 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 16 Apr 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 15 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 12 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 11 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 10 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 09 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 08 Apr 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| 05 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 04 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 03 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 02 Apr 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 28 Mar 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -14.8000 | - |
| 26 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -14.9423 | - |
| 25 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -14.9423 | - |
| 22 Mar 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -15.0846 | - |
| 21 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -14.9423 | - |
| 20 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -14.9423 | - |
| 19 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -14.9423 | - |
| 18 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -14.9423 | - |
| 15 Mar 2024 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | -14.8000 | 500 |
| 14 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -14.8000 | - |
| 13 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -14.8000 | - |
| 12 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -14.8000 | - |
| 11 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -14.9423 | - |
| 08 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -14.9423 | - |
| 07 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -14.9423 | - |
| 06 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -14.8000 | - |
| 05 Mar 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -14.6577 | - |
| 04 Mar 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -14.6577 | - |
| 01 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -14.8000 | - |
| 29 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -14.8000 | - |
| 28 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -14.6577 | - |
| 27 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -14.6577 | - |
| 26 Feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -14.5154 | - |
| 23 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -14.6577 | - |
| 22 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -14.6577 | - |
| 21 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -14.6577 | - |
| 20 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -14.8000 | - |
| 19 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -14.8000 | - |
| 16 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -14.6577 | - |
| 15 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -14.6577 | - |
| 14 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -14.6577 | - |
| 13 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -14.6577 | - |
| 12 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -14.8000 | - |
| 09 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -14.8000 | - |
| 08 Feb 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -14.9423 | - |
| 07 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -15.0846 | - |
| 06 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -15.0846 | - |
| 05 Feb 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -14.9423 | - |
| 02 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -14.8000 | - |
| 01 Feb 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -14.9423 | - |
| 31 Jan 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -14.6577 | - |
| 30 Jan 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -14.6577 | - |
| 29 Jan 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -14.6577 | - |
| 26 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -14.5154 | - |
| 25 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -14.3731 | - |
| 24 Jan 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -14.1169 | - |
| 23 Jan 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -14.1738 | - |
| 22 Jan 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -14.0031 | - |
| 19 Jan 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -13.7754 | - |
| 18 Jan 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -13.7754 | - |
| 17 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -13.8323 | - |
| 16 Jan 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -13.9462 | - |
| 15 Jan 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -13.7185 | - |
| 12 Jan 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -13.7185 | - |
| 11 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -13.8323 | - |
| 10 Jan 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -13.7754 | - |
| 09 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -13.8323 | - |
| 08 Jan 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -13.4338 | - |
| 05 Jan 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -13.4338 | - |
| 04 Jan 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -13.3769 | - |
| 03 Jan 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -13.2631 | - |
| 02 Jan 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -13.2062 | - |
| *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.