UK markets open in 25 minutes
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,970.51 +28.73 (+0.16%) CRUDE OIL
78.11 -0.34 (-0.43%) GOLD FUTURES
2,333.50 -15.60 (-0.66%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,297.52 +49.68 (+0.10%)
Spur Corp Ltd (S2J.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 3,250 |
| 14 Jun 2024 | 1.5100 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | - |
| 13 Jun 2024 | 1.4500 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | - |
| 12 Jun 2024 | 1.4600 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | - |
| 11 Jun 2024 | 1.4400 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | - |
| 10 Jun 2024 | 1.4300 | 1.4600 | 1.3900 | 1.4400 | 1.4400 | - |
| 07 Jun 2024 | 1.3900 | 1.4300 | 1.3600 | 1.4200 | 1.4200 | - |
| 06 Jun 2024 | 1.2700 | 1.4200 | 1.2700 | 1.3900 | 1.3900 | - |
| 05 Jun 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | - |
| 04 Jun 2024 | 1.4700 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | - |
| 03 Jun 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | - |
| 31 May 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | - |
| 30 May 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | - |
| 29 May 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | - |
| 28 May 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | - |
| 27 May 2024 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | - |
| 24 May 2024 | 1.5000 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | - |
| 23 May 2024 | 1.5200 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | - |
| 22 May 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | - |
| 21 May 2024 | 1.5400 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | - |
| 20 May 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | - |
| 17 May 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | - |
| 16 May 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | - |
| 15 May 2024 | 1.5100 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | - |
| 14 May 2024 | 1.5200 | 1.5200 | 1.4600 | 1.5100 | 1.5100 | - |
| 13 May 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | - |
| 10 May 2024 | 1.5300 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | - |
| 09 May 2024 | 1.4900 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | - |
| 08 May 2024 | 1.5000 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | - |
| 07 May 2024 | 1.4400 | 1.5200 | 1.4400 | 1.5000 | 1.5000 | - |
| 06 May 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | - |
| 03 May 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | - |
| 02 May 2024 | 1.5200 | 1.5200 | 1.4600 | 1.4900 | 1.4900 | - |
| 30 Apr 2024 | 1.5200 | 1.5200 | 1.4700 | 1.5100 | 1.5100 | - |
| 29 Apr 2024 | 1.4400 | 1.5200 | 1.4400 | 1.5200 | 1.5200 | - |
| 26 Apr 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | - |
| 25 Apr 2024 | 1.3900 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | - |
| 24 Apr 2024 | 1.4000 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | - |
| 23 Apr 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | - |
| 22 Apr 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | - |
| 19 Apr 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | - |
| 18 Apr 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | - |
| 17 Apr 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | - |
| 16 Apr 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | - |
| 15 Apr 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | - |
| 12 Apr 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | - |
| 11 Apr 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | - |
| 10 Apr 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | - |
| 09 Apr 2024 | 1.4600 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | - |
| 08 Apr 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | - |
| 05 Apr 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | - |
| 04 Apr 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | - |
| 03 Apr 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | - |
| 02 Apr 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | - |
| 28 Mar 2024 | 1.4218 | 1.4836 | 1.4218 | 1.4680 | 1.4680 | - |
| 27 Mar 2024 | 1.4516 | 1.4826 | 1.4516 | 1.4596 | 1.4596 | - |
| 26 Mar 2024 | 1.4614 | 1.4792 | 1.4382 | 1.4518 | 1.4518 | - |
| 25 Mar 2024 | 1.4560 | 1.4634 | 1.4410 | 1.4612 | 1.4612 | - |
| 22 Mar 2024 | 1.4192 | 1.4400 | 1.4192 | 1.4362 | 1.4362 | - |
| 21 Mar 2024 | 1.4450 | 1.4450 | 1.4366 | 1.4418 | 1.4418 | - |
| 20 Mar 2024 | 1.4152 | 1.4472 | 1.4152 | 1.4456 | 1.4456 | - |
| 19 Mar 2024 | 1.4392 | 1.4392 | 1.4160 | 1.4160 | 1.4160 | - |
| 19 Mar 2024 | 0.95 Dividend | |||||
| 18 Mar 2024 | 1.4680 | 1.4738 | 1.4432 | 1.4556 | 0.5056 | - |
| 15 Mar 2024 | 1.4760 | 1.4996 | 1.4732 | 1.4732 | 0.5117 | - |
| 14 Mar 2024 | 1.4870 | 1.4980 | 1.4718 | 1.4758 | 0.5126 | - |
| 13 Mar 2024 | 1.4530 | 1.4918 | 1.4530 | 1.4884 | 0.5170 | - |
| 12 Mar 2024 | 1.4830 | 1.4830 | 1.4530 | 1.4556 | 0.5056 | - |
| 11 Mar 2024 | 1.4184 | 1.4888 | 1.4184 | 1.4836 | 0.5153 | - |
| 08 Mar 2024 | 1.4810 | 1.4810 | 1.4592 | 1.4634 | 0.5083 | - |
| 07 Mar 2024 | 1.4462 | 1.4826 | 1.4462 | 1.4806 | 0.5143 | - |
| 06 Mar 2024 | 1.5032 | 1.5032 | 1.4454 | 1.4454 | 0.5021 | - |
| 05 Mar 2024 | 1.4354 | 1.5038 | 1.4354 | 1.5018 | 0.5216 | - |
| 04 Mar 2024 | 1.4906 | 1.4906 | 1.4370 | 1.4370 | 0.4991 | - |
| 01 Mar 2024 | 1.4470 | 1.4708 | 1.4400 | 1.4498 | 0.5036 | - |
| 29 Feb 2024 | 1.4238 | 1.4742 | 1.4238 | 1.4470 | 0.5026 | - |
| 28 Feb 2024 | 1.4252 | 1.4378 | 1.4182 | 1.4192 | 0.4930 | - |
| 27 Feb 2024 | 1.4210 | 1.4400 | 1.4210 | 1.4374 | 0.4993 | - |
| 26 Feb 2024 | 1.4254 | 1.4318 | 1.4180 | 1.4186 | 0.4927 | - |
| 23 Feb 2024 | 1.4354 | 1.4694 | 1.4208 | 1.4274 | 0.4958 | - |
| 22 Feb 2024 | 1.4588 | 1.5032 | 1.4356 | 1.4356 | 0.4987 | - |
| 21 Feb 2024 | 1.4590 | 1.5198 | 1.4590 | 1.4592 | 0.5069 | - |
| 20 Feb 2024 | 1.4614 | 1.4728 | 1.4498 | 1.4558 | 0.5057 | - |
| 19 Feb 2024 | 1.4746 | 1.4920 | 1.4650 | 1.4676 | 0.5098 | - |
| 16 Feb 2024 | 1.5276 | 1.5276 | 1.4652 | 1.4764 | 0.5128 | - |
| 15 Feb 2024 | 1.5166 | 1.5258 | 1.4676 | 1.5254 | 0.5298 | - |
| 14 Feb 2024 | 1.4696 | 1.4936 | 1.4674 | 1.4674 | 0.5097 | - |
| 13 Feb 2024 | 1.4492 | 1.5038 | 1.4492 | 1.4658 | 0.5091 | - |
| 12 Feb 2024 | 1.4876 | 1.5144 | 1.4302 | 1.4454 | 0.5021 | - |
| 09 Feb 2024 | 1.4996 | 1.5386 | 1.4898 | 1.4900 | 0.5175 | - |
| 08 Feb 2024 | 1.5010 | 1.5692 | 1.5010 | 1.5650 | 0.5436 | - |
| 07 Feb 2024 | 1.5260 | 1.5494 | 1.5010 | 1.5040 | 0.5224 | - |
| 06 Feb 2024 | 1.4972 | 1.5254 | 1.4972 | 1.5254 | 0.5298 | - |
| 05 Feb 2024 | 1.5010 | 1.5468 | 1.4944 | 1.4946 | 0.5191 | - |
| 02 Feb 2024 | 1.5124 | 1.5208 | 1.4984 | 1.4996 | 0.5209 | - |
| 01 Feb 2024 | 1.5116 | 1.5306 | 1.5116 | 1.5138 | 0.5258 | - |
| 31 Jan 2024 | 1.5216 | 1.5488 | 1.5114 | 1.5166 | 0.5268 | - |
| 30 Jan 2024 | 1.5134 | 1.5186 | 1.5018 | 1.5186 | 0.5275 | - |
| 29 Jan 2024 | 1.5074 | 1.5218 | 1.5074 | 1.5112 | 0.5249 | - |
| 26 Jan 2024 | 1.5150 | 1.5172 | 1.5040 | 1.5126 | 0.5254 | - |
| *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.