UK markets open in 1 hour 27 minutes
NIKKEI 225
39,088.03 +470.93 (+1.22%) HANG SENG
18,886.75 -308.85 (-1.61%) CRUDE OIL
77.04 -0.53 (-0.68%) GOLD FUTURES
2,374.00 -18.90 (-0.79%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,507.55 -417.55 (-0.76%)
Euro Group Laminations SpA (QK9.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:13AM 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 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | - |
| 21 May 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | - |
| 20 May 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 20 May 2024 | 0.042 Dividend | |||||
| 17 May 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3500 | - |
| 16 May 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.3817 | - |
| 15 May 2024 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | 4.2747 | - |
| 14 May 2024 | 4.2360 | 4.3800 | 4.2360 | 4.3800 | 4.3381 | 250 |
| 13 May 2024 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 4.1262 | - |
| 10 May 2024 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 4.1182 | - |
| 09 May 2024 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0588 | - |
| 08 May 2024 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9598 | - |
| 07 May 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9221 | - |
| 06 May 2024 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 3.9835 | - |
| 03 May 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 3.9677 | - |
| 02 May 2024 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 3.9657 | - |
| 30 Apr 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 3.9677 | - |
| 29 Apr 2024 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | 3.9400 | - |
| 26 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7934 | - |
| 25 Apr 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9083 | - |
| 24 Apr 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5636 | - |
| 23 Apr 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4606 | - |
| 22 Apr 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.4883 | - |
| 19 Apr 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5279 | - |
| 18 Apr 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5161 | - |
| 17 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4467 | - |
| 16 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5656 | - |
| 15 Apr 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7082 | - |
| 12 Apr 2024 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.7676 | - |
| 11 Apr 2024 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 3.8766 | - |
| 10 Apr 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.8706 | - |
| 09 Apr 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9003 | - |
| 08 Apr 2024 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0568 | - |
| 05 Apr 2024 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 4.0885 | - |
| 04 Apr 2024 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 4.0172 | - |
| 03 Apr 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.5973 | - |
| 02 Apr 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6389 | - |
| 28 Mar 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6171 | - |
| 27 Mar 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7082 | - |
| 26 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7141 | - |
| 25 Mar 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7280 | - |
| 22 Mar 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6349 | - |
| 21 Mar 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6171 | - |
| 20 Mar 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.5775 | - |
| 19 Mar 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.4923 | - |
| 18 Mar 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.4685 | - |
| 15 Mar 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5537 | - |
| 14 Mar 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5418 | - |
| 13 Mar 2024 | 3.5200 | 3.5620 | 3.5200 | 3.5620 | 3.5279 | 1,500 |
| 12 Mar 2024 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.2744 | - |
| 11 Mar 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.1773 | - |
| 08 Mar 2024 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | 3.1120 | - |
| 07 Mar 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 3.1318 | - |
| 06 Mar 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 3.1615 | - |
| 05 Mar 2024 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 3.2902 | - |
| 04 Mar 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3219 | - |
| 01 Mar 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.1852 | - |
| 29 Feb 2024 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 3.1912 | - |
| 28 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2090 | - |
| 27 Feb 2024 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.2645 | - |
| 26 Feb 2024 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 3.2328 | - |
| 23 Feb 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3120 | - |
| 22 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9713 | - |
| 21 Feb 2024 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 3.2130 | - |
| 20 Feb 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2546 | - |
| 19 Feb 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2051 | - |
| 16 Feb 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.2783 | - |
| 15 Feb 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2883 | - |
| 14 Feb 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.2783 | - |
| 13 Feb 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.2843 | 200 |
| 12 Feb 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3041 | - |
| 09 Feb 2024 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2526 | - |
| 08 Feb 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2387 | - |
| 07 Feb 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0803 | - |
| 06 Feb 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9654 | - |
| 05 Feb 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9654 | - |
| 02 Feb 2024 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | 2.9337 | - |
| 01 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9317 | - |
| 31 Jan 2024 | 2.9360 | 2.9360 | 2.9360 | 2.9360 | 2.9079 | - |
| 30 Jan 2024 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | 2.8881 | - |
| 29 Jan 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8624 | - |
| 26 Jan 2024 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | 2.9475 | - |
| 25 Jan 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2229 | - |
| 24 Jan 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1397 | - |
| 23 Jan 2024 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1476 | - |
| 22 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2684 | - |
| 19 Jan 2024 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3298 | - |
| 18 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2684 | - |
| 17 Jan 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4190 | - |
| 16 Jan 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4012 | - |
| 15 Jan 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5161 | - |
| 12 Jan 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5161 | - |
| 11 Jan 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5299 | - |
| 10 Jan 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5596 | - |
| 09 Jan 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5477 | - |
| 08 Jan 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.4943 | - |
| 05 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5260 | - |
| 04 Jan 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6567 | - |
| 03 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8627 | - |
| 02 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8627 | - |
| *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.