UK markets open in 7 hours 11 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.88 +0.40 (+0.51%) GOLD FUTURES
2,333.20 +2.00 (+0.09%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,319.40 -648.97 (-1.27%)
SThree PLC (S8T.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 3,000 |
| 03 May 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 02 May 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 30 Apr 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 29 Apr 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 26 Apr 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 25 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 24 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 23 Apr 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 22 Apr 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 19 Apr 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 18 Apr 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 17 Apr 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 16 Apr 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 15 Apr 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 12 Apr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 11 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 10 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 09 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 08 Apr 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 05 Apr 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 04 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 03 Apr 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 02 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 28 Mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 27 Mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 26 Mar 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 25 Mar 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 22 Mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 21 Mar 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 20 Mar 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 19 Mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 18 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 15 Mar 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 14 Mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 13 Mar 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 12 Mar 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 11 Mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 08 Mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 07 Mar 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 06 Mar 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 05 Mar 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 04 Mar 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 01 Mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 29 Feb 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 28 Feb 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 27 Feb 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 26 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 23 Feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 22 Feb 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 21 Feb 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 20 Feb 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 19 Feb 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 16 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 15 Feb 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 14 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 13 Feb 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 12 Feb 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 09 Feb 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 08 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 07 Feb 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 06 Feb 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 05 Feb 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 02 Feb 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 01 Feb 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 31 Jan 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 30 Jan 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 29 Jan 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| 26 Jan 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 25 Jan 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 24 Jan 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 23 Jan 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 22 Jan 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 19 Jan 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 18 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 17 Jan 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 16 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 15 Jan 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 12 Jan 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 11 Jan 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| 10 Jan 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| 09 Jan 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 08 Jan 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 05 Jan 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 04 Jan 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 03 Jan 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| 02 Jan 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 29 Dec 2023 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 28 Dec 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 27 Dec 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 22 Dec 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 21 Dec 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 20 Dec 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 19 Dec 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 18 Dec 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 15 Dec 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 14 Dec 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 13 Dec 2023 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 12 Dec 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 11 Dec 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| *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.