UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.14 -2.85 (-3.70%) GOLD FUTURES
2,370.40 +24.60 (+1.05%) DOW
38,315.58 -370.74 (-0.96%) Bitcoin GBP
54,079.75 +980.21 (+1.85%)
DDA Physical Bitcoin ETP A (XBTI.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 09:04AM CEST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 6.17 | 6.17 | 6.17 | 6.16 | 6.16 | 3,038 |
| 31 May 2024 | 6.11 | 6.11 | 6.11 | 6.03 | 6.03 | - |
| 30 May 2024 | 6.15 | 6.15 | 6.15 | 6.12 | 6.12 | - |
| 29 May 2024 | 6.11 | 6.11 | 6.11 | 6.07 | 6.07 | - |
| 28 May 2024 | 6.05 | 6.05 | 6.05 | 6.06 | 6.06 | - |
| 27 May 2024 | 6.12 | 6.12 | 6.11 | 6.24 | 6.24 | 3,027 |
| 24 May 2024 | 6.00 | 6.00 | 6.00 | 6.10 | 6.10 | - |
| 23 May 2024 | 6.23 | 6.23 | 6.23 | 6.11 | 6.11 | - |
| 22 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 21 May 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 20 May 2024 | 5.93 | 5.93 | 5.93 | 6.01 | 6.01 | - |
| 17 May 2024 | 5.91 | 5.91 | 5.91 | 6.02 | 6.02 | - |
| 16 May 2024 | 5.89 | 5.89 | 5.89 | 5.88 | 5.88 | - |
| 15 May 2024 | 5.55 | 5.55 | 5.55 | 5.81 | 5.81 | - |
| 14 May 2024 | 5.58 | 5.58 | 5.58 | 5.55 | 5.55 | - |
| 13 May 2024 | 5.61 | 5.61 | 5.61 | 5.71 | 5.71 | - |
| 10 May 2024 | 5.69 | 5.69 | 5.69 | 5.53 | 5.53 | - |
| 09 May 2024 | 5.62 | 5.62 | 5.62 | 5.60 | 5.60 | - |
| 08 May 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 07 May 2024 | 5.73 | 5.73 | 5.73 | 5.80 | 5.80 | - |
| 06 May 2024 | 5.80 | 5.80 | 5.80 | 5.71 | 5.71 | - |
| 03 May 2024 | 5.37 | 5.37 | 5.37 | 5.53 | 5.53 | - |
| 02 May 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 30 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.53 | 5.53 | - |
| 29 Apr 2024 | 5.63 | 5.63 | 5.63 | 5.71 | 5.71 | - |
| 26 Apr 2024 | 5.82 | 5.82 | 5.82 | 5.79 | 5.79 | - |
| 25 Apr 2024 | 5.82 | 5.82 | 5.82 | 5.77 | 5.77 | - |
| 24 Apr 2024 | 6.13 | 6.13 | 6.13 | 5.89 | 5.89 | - |
| 23 Apr 2024 | 6.06 | 6.06 | 6.06 | 6.05 | 6.05 | - |
| 22 Apr 2024 | 6.04 | 6.04 | 6.04 | 6.00 | 6.00 | - |
| 19 Apr 2024 | 5.92 | 5.92 | 5.85 | 5.88 | 5.88 | 31 |
| 18 Apr 2024 | 5.56 | 5.69 | 5.56 | 5.79 | 5.79 | 787 |
| 17 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.51 | 5.51 | - |
| 16 Apr 2024 | 5.79 | 5.79 | 5.79 | 5.69 | 5.69 | - |
| 15 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 12 Apr 2024 | 6.45 | 6.45 | 6.35 | 6.40 | 6.40 | 799 |
| 11 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.32 | 6.32 | - |
| 10 Apr 2024 | 6.21 | 6.21 | 6.21 | 6.20 | 6.20 | - |
| 09 Apr 2024 | 6.34 | 6.34 | 6.34 | 6.16 | 6.16 | - |
| 08 Apr 2024 | 6.27 | 6.45 | 6.27 | 6.41 | 6.41 | 9,807 |
| 05 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.08 | 6.08 | 493 |
| 04 Apr 2024 | 5.89 | 5.89 | 5.89 | 6.10 | 6.10 | - |
| 03 Apr 2024 | 5.98 | 6.01 | 5.98 | 5.99 | 5.99 | 100 |
| 02 Apr 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 28 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.38 | 6.38 | - |
| 27 Mar 2024 | 6.27 | 6.27 | 6.27 | 6.24 | 6.24 | - |
| 26 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.28 | 6.28 | - |
| 25 Mar 2024 | 6.02 | 6.24 | 6.02 | 6.24 | 6.24 | 200 |
| 22 Mar 2024 | 5.95 | 5.95 | 5.80 | 5.76 | 5.76 | 3,072 |
| 21 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 20 Mar 2024 | 5.62 | 5.73 | 5.62 | 5.65 | 5.65 | 45 |
| 19 Mar 2024 | 5.76 | 5.76 | 5.66 | 5.75 | 5.75 | 589 |
| 18 Mar 2024 | 6.08 | 6.08 | 6.08 | 6.06 | 6.06 | - |
| 15 Mar 2024 | 6.12 | 6.13 | 6.04 | 6.14 | 6.14 | 690 |
| 14 Mar 2024 | 6.52 | 6.52 | 6.52 | 6.28 | 6.28 | - |
| 13 Mar 2024 | 6.49 | 6.56 | 6.49 | 6.46 | 6.46 | 2,650 |
| 12 Mar 2024 | 6.41 | 6.41 | 6.37 | 6.28 | 6.28 | 657 |
| 11 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 08 Mar 2024 | 5.99 | 5.99 | 5.93 | 5.93 | 5.93 | 81,057 |
| 07 Mar 2024 | 5.96 | 5.96 | 5.96 | 5.98 | 5.98 | 111 |
| 06 Mar 2024 | 5.96 | 5.97 | 5.92 | 5.96 | 5.96 | 205 |
| 05 Mar 2024 | 5.92 | 5.92 | 5.92 | 5.93 | 5.93 | - |
| 04 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.98 | 5.98 | - |
| 01 Mar 2024 | 5.53 | 5.56 | 5.53 | 5.54 | 5.54 | 4,036 |
| 29 Feb 2024 | 5.67 | 5.67 | 5.65 | 5.63 | 5.63 | 87,840 |
| 28 Feb 2024 | 5.28 | 5.45 | 5.28 | 5.53 | 5.53 | 9,109 |
| 27 Feb 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 26 Feb 2024 | 4.61 | 4.61 | 4.61 | 4.78 | 4.78 | - |
| 23 Feb 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 22 Feb 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 21 Feb 2024 | 4.64 | 4.64 | 4.64 | 4.60 | 4.60 | - |
| 20 Feb 2024 | 4.69 | 4.69 | 4.69 | 4.67 | 4.67 | - |
| 19 Feb 2024 | 4.73 | 4.73 | 4.73 | 4.71 | 4.71 | - |
| 16 Feb 2024 | 4.69 | 4.74 | 4.69 | 4.72 | 4.72 | 10,329 |
| 15 Feb 2024 | 4.69 | 4.69 | 4.69 | 4.74 | 4.74 | - |
| 14 Feb 2024 | 4.54 | 4.69 | 4.54 | 4.69 | 4.69 | 20,658 |
| 13 Feb 2024 | 4.52 | 4.52 | 4.52 | 4.44 | 4.44 | - |
| 12 Feb 2024 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 2,100 |
| 09 Feb 2024 | 4.18 | 4.18 | 4.18 | 4.27 | 4.27 | - |
| 08 Feb 2024 | 4.02 | 4.04 | 4.02 | 4.11 | 4.11 | 11,866 |
| 07 Feb 2024 | 3.88 | 3.88 | 3.88 | 3.89 | 3.89 | - |
| 06 Feb 2024 | 3.88 | 3.88 | 3.88 | 3.93 | 3.93 | - |
| 05 Feb 2024 | 3.89 | 3.89 | 3.89 | 3.86 | 3.86 | - |
| 02 Feb 2024 | 3.86 | 3.86 | 3.86 | 3.90 | 3.90 | - |
| 01 Feb 2024 | 3.80 | 3.85 | 3.80 | 3.81 | 3.81 | 2,955 |
| 31 Jan 2024 | 3.87 | 3.87 | 3.87 | 3.90 | 3.90 | - |
| 30 Jan 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| 29 Jan 2024 | 3.78 | 3.82 | 3.78 | 3.87 | 3.87 | 54 |
| 26 Jan 2024 | 3.60 | 3.60 | 3.60 | 3.76 | 3.76 | - |
| 25 Jan 2024 | 3.58 | 3.58 | 3.58 | 3.59 | 3.59 | - |
| 24 Jan 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| 23 Jan 2024 | 3.60 | 3.60 | 3.60 | 3.52 | 3.52 | - |
| 22 Jan 2024 | 3.66 | 3.66 | 3.66 | 3.62 | 3.62 | - |
| 19 Jan 2024 | 3.70 | 3.70 | 3.70 | 3.62 | 3.62 | 2,000 |
| 18 Jan 2024 | 3.84 | 3.84 | 3.84 | 3.80 | 3.80 | - |
| 17 Jan 2024 | 3.82 | 3.82 | 3.82 | 3.80 | 3.80 | - |
| 16 Jan 2024 | 3.82 | 3.82 | 3.82 | 3.85 | 3.85 | - |
| 15 Jan 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 12 Jan 2024 | 4.08 | 4.08 | 4.08 | 3.92 | 3.92 | - |
| 11 Jan 2024 | 4.09 | 4.25 | 4.09 | 4.11 | 4.11 | 10,954 |
| *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.