UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.14 +0.88 (+1.12%) GOLD FUTURES
2,342.00 -33.00 (-1.39%) DOW
39,459.82 -53.02 (-0.13%) Bitcoin GBP
50,164.07 +1,357.96 (+2.78%)
Ctac NV (TAC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 700 |
| 10 May 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 09 May 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 08 May 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 07 May 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 06 May 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 03 May 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 02 May 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 30 Apr 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 29 Apr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 26 Apr 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 25 Apr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 24 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 23 Apr 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| 22 Apr 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 19 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 18 Apr 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 17 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 16 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 15 Apr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 12 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 11 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 11 Apr 2024 | 0.11 Dividend | |||||
| 10 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6700 | - |
| 09 Apr 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6603 | - |
| 08 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6117 | - |
| 05 Apr 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5632 | - |
| 04 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6117 | - |
| 03 Apr 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6603 | - |
| 02 Apr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6506 | - |
| 28 Mar 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6312 | - |
| 27 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6506 | - |
| 26 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5147 | - |
| 25 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5147 | - |
| 22 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2816 | - |
| 21 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2816 | - |
| 20 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2234 | - |
| 19 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2234 | - |
| 18 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3399 | - |
| 15 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3011 | - |
| 14 Mar 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3593 | - |
| 13 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3205 | - |
| 12 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3787 | - |
| 11 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3399 | - |
| 08 Mar 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3593 | - |
| 07 Mar 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3593 | - |
| 06 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3787 | - |
| 05 Mar 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3593 | - |
| 04 Mar 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3593 | - |
| 01 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3981 | - |
| 29 Feb 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3205 | - |
| 28 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3593 | - |
| 27 Feb 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2428 | - |
| 26 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3011 | - |
| 23 Feb 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2234 | - |
| 22 Feb 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2428 | - |
| 21 Feb 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2234 | - |
| 20 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1651 | - |
| 19 Feb 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2234 | - |
| 16 Feb 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2622 | - |
| 15 Feb 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2428 | - |
| 14 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2040 | - |
| 13 Feb 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2234 | - |
| 12 Feb 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2428 | - |
| 09 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2040 | - |
| 08 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.1846 | - |
| 07 Feb 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3399 | - |
| 06 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3593 | - |
| 05 Feb 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2428 | - |
| 02 Feb 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2816 | - |
| 01 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1651 | - |
| 31 Jan 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2622 | - |
| 30 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3399 | - |
| 29 Jan 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2816 | - |
| 26 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3399 | - |
| 25 Jan 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2816 | - |
| 24 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3011 | - |
| 23 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3011 | - |
| 22 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2234 | - |
| 19 Jan 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2816 | - |
| 18 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3011 | - |
| 17 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3011 | - |
| 16 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3205 | - |
| 15 Jan 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3787 | - |
| 12 Jan 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3787 | - |
| 11 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3399 | - |
| 10 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3981 | - |
| 09 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3981 | - |
| 08 Jan 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3593 | - |
| 05 Jan 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3593 | - |
| 04 Jan 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3787 | - |
| 03 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3011 | - |
| 02 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1457 | - |
| 29 Dec 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2816 | - |
| 28 Dec 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2622 | - |
| 27 Dec 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2622 | - |
| 22 Dec 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2622 | - |
| 21 Dec 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2234 | - |
| 20 Dec 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2428 | - |
| 19 Dec 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2622 | - |
| *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.