Berlin - Delayed Quote EUR

302.BE,0P0001LOEX,0 (302.BE)

0.8450
-0.0150
(-1.74%)
At close: July 23 at 10:00:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 29, 20250.66000.66000.66000.66000.6600-
May 28, 20250.66000.66000.66000.66000.6600-
May 27, 20250.65500.65500.65500.65500.6550-
May 26, 20250.65500.65500.65500.65500.6550-
May 23, 20250.66000.66000.66000.66000.6600-
May 22, 20250.66000.66000.66000.66000.6600-
May 21, 20250.69000.69000.69000.69000.6900-
May 20, 20250.68500.68500.68500.68500.6850-
May 19, 20250.73000.73000.73000.73000.7300100
May 16, 20250.72000.72000.72000.72000.7200-
May 15, 20250.70000.70000.70000.70000.7000-
May 14, 20250.69500.69500.69500.69500.6950-
May 13, 20250.68000.68000.68000.68000.6800-
May 12, 20250.67000.67000.67000.67000.6700-
May 9, 20250.65000.65000.65000.65000.6500-
May 8, 20250.65000.65000.65000.65000.6500-
May 7, 20250.65500.65500.65500.65500.6550-
May 6, 20250.62000.62000.62000.62000.6200-
May 5, 20250.63500.63500.63500.63500.6350-
May 2, 20250.61500.61500.61500.61500.6150-
Apr 30, 20250.66500.66500.66500.66500.6650-
Apr 29, 20250.64500.64500.64500.64500.6450-
Apr 28, 20250.62000.62000.62000.62000.6200-
Apr 25, 20250.62000.62000.62000.62000.6200-
Apr 24, 20250.61000.61000.61000.61000.6100-
Apr 23, 20250.63000.63000.63000.63000.6300-
Apr 22, 20250.62000.62000.62000.62000.6200-
Apr 17, 20250.59500.59500.59500.59500.5950-
Apr 16, 20250.59000.59000.59000.59000.5900-
Apr 15, 20250.60500.60500.60500.60500.6050-
Apr 14, 20250.58500.58500.58500.58500.5850-
Apr 11, 20250.60000.60000.60000.60000.6000-
Apr 10, 20250.61500.61500.61500.61500.6150-
Apr 9, 20250.54500.54500.54500.54500.5450-
Apr 8, 20250.57500.57500.57500.57500.5750-
Apr 7, 20250.57500.57500.57500.57500.5750-
Apr 4, 20250.58000.58000.58000.58000.5800-
Apr 3, 20250.61000.61500.61000.61500.615029,000
Apr 2, 20250.61000.61000.61000.61000.6100-
Apr 1, 20250.61000.61000.61000.61000.6100-
Mar 31, 20250.61000.61500.61000.61500.6150900
Mar 28, 20250.63000.63000.63000.63000.6300-
Mar 27, 20250.65000.65000.65000.65000.6500-
Mar 26, 20250.65000.65000.65000.65000.6500-
Mar 25, 20250.62500.62500.62500.62500.6250-
Mar 24, 20250.63500.63500.63500.63500.6350-
Mar 21, 20250.64500.64500.64500.64500.6450-
Mar 20, 20250.65000.65000.65000.65000.6500-
Mar 19, 20250.64500.64500.64500.64500.6450-
Mar 18, 20250.65000.65000.65000.65000.6500-
Mar 17, 20250.64000.64000.64000.64000.6400-
Mar 14, 20250.63500.66500.63500.66500.6650600
Mar 13, 20250.65000.65000.65000.65000.6500-
Mar 12, 20250.65500.65500.65500.65500.6550-
Mar 11, 20250.68000.68000.68000.68000.6800-
Mar 10, 20250.69500.69500.69500.69500.6950-
Mar 7, 20250.72500.72500.72500.72500.7250-
Mar 6, 2025 0.0100742 Dividend
Mar 6, 20250.75500.75500.75500.75500.7550-
Mar 5, 20250.77500.77500.77500.77500.7665-
Mar 4, 20250.78500.78500.78500.78500.7764-
Mar 3, 20250.80000.80000.80000.80000.7912-
Feb 28, 20250.81000.81000.81000.81000.8011-
Feb 27, 20250.82000.82000.82000.82000.8110-
Feb 26, 20250.80000.80000.80000.80000.7912-
Feb 25, 20250.80000.80000.80000.80000.7912-
Feb 24, 20250.79500.79500.79500.79500.7863-
Feb 21, 20250.80500.80500.80500.80500.7962-
Feb 20, 20250.79500.79500.79500.79500.7863-
Feb 19, 20250.83500.83500.83500.83500.8258-
Feb 18, 20250.86000.86000.86000.86000.8506-
Feb 17, 20250.86500.86500.86500.86500.8555-
Feb 14, 20250.86000.86000.86000.86000.8506-
Feb 13, 20250.87000.87000.87000.87000.8605-
Feb 12, 20250.87000.87000.87000.87000.8605-
Feb 11, 20250.86000.86000.86000.86000.8506-
Feb 10, 20250.85500.85500.85500.85500.8456-
Feb 7, 20250.90000.90000.90000.90000.8901-
Feb 6, 20250.89000.89000.89000.89000.8802-
Feb 5, 20250.86000.86000.86000.86000.8506-
Feb 4, 20250.85500.85500.85500.85500.8456-
Feb 3, 20250.84000.84000.84000.84000.8308-
Jan 31, 20250.87000.87000.87000.87000.8605-
Jan 30, 20250.84000.84000.84000.84000.8308-
Jan 29, 20250.85000.85000.85000.85000.8407-
Jan 28, 20250.84500.84500.84500.84500.8357-
Jan 27, 20250.83500.83500.83500.83500.8258-
Jan 24, 20250.83500.83500.83500.83500.8258-
Jan 23, 20250.85500.85500.85500.85500.8456-
Jan 22, 20250.83500.83500.83500.83500.8258-
Jan 21, 20250.80000.80000.80000.80000.7912-
Jan 20, 20250.83000.83000.83000.83000.8209-
Jan 17, 20250.81500.81500.81500.81500.8061-
Jan 16, 20250.80500.80500.80500.80500.7962-
Jan 15, 20250.77500.77500.77500.77500.7665-
Jan 14, 20250.79500.79500.79500.79500.7863-
Jan 13, 20250.81500.81500.81500.81500.8061-
Jan 10, 20250.83500.83500.83500.83500.8258-
Jan 9, 20250.83000.83000.83000.83000.8209-
Jan 8, 20250.89000.89000.89000.89000.8802-
Jan 7, 20250.89500.89500.89000.89000.88024,000
Jan 6, 20250.90500.90500.90500.90500.8951-
Jan 3, 20250.88000.88000.88000.88000.8703-
Jan 2, 20250.83500.83500.83500.83500.8258-
Dec 30, 20240.86500.86500.86500.86500.8555-
Dec 27, 20240.88000.88000.88000.88000.8703-
Dec 23, 20240.88500.88500.88500.88500.8753-
Dec 20, 20240.86500.86500.86500.86500.8555-
Dec 19, 20240.90500.90500.90500.90500.8951-
Dec 18, 20240.91500.91500.91500.91500.9050-
Dec 17, 20240.92500.92500.92500.92500.9149-
Dec 16, 20240.92000.92000.92000.92000.9099-
Dec 13, 20240.93000.93000.93000.93000.9198-
Dec 12, 20240.93000.93000.93000.93000.9198185
Dec 11, 20240.90000.90000.90000.90000.8901-
Dec 10, 20240.87000.87000.87000.87000.8605-
Dec 9, 20240.86000.86000.86000.86000.8506-
Dec 6, 20240.86000.88000.86000.88000.8703150
Dec 5, 20240.83500.83500.83500.83500.8258-
Dec 4, 20240.82000.82000.82000.82000.8110-
Dec 3, 20240.81000.81000.81000.81000.8011-
Dec 2, 20240.83500.83500.83500.83500.8258-
Nov 29, 20240.77500.77500.77500.77500.7665-
Nov 28, 20240.70000.70000.70000.70000.6923-
Nov 27, 20240.70500.70500.70500.70500.6973-
Nov 26, 20240.71500.71500.71500.71500.7072-
Nov 25, 20240.68500.68500.68500.68500.6775-
Nov 22, 20240.65500.65500.65500.65500.6478-
Nov 21, 20240.68000.68000.68000.68000.6725-
Nov 20, 20240.70000.70000.70000.70000.6923-
Nov 19, 20240.70000.70000.70000.70000.6923-
Nov 18, 20240.70000.70000.70000.70000.6923-
Nov 15, 20240.68500.68500.68500.68500.6775-
Nov 14, 20240.65000.65000.65000.65000.6429-
Nov 13, 20240.64500.64500.64500.64500.6379-
Nov 12, 20240.67500.67500.67500.67500.6676-
Nov 11, 20240.68000.68000.68000.68000.6725-
Nov 8, 20240.68500.68500.68500.68500.6775-
Nov 7, 20240.66500.66500.66500.66500.6577-
Nov 6, 20240.67500.67500.67500.67500.6676-
Nov 5, 20240.68000.68000.68000.68000.6725-
Nov 4, 20240.67000.67000.67000.67000.6627-
Nov 1, 20240.65000.66500.65000.66500.6577100
Oct 31, 20240.65500.66000.65500.66000.65283
Oct 30, 20240.68000.68000.68000.68000.6725-
Oct 29, 20240.67500.67500.67500.67500.6676-
Oct 28, 20240.68000.68000.68000.68000.6725250
Oct 25, 20240.64000.64000.64000.64000.6330-
Oct 24, 20240.67000.67000.67000.67000.6627-
Oct 23, 20240.66000.66000.66000.66000.6528-
Oct 22, 20240.64500.64500.64500.64500.6379-
Oct 21, 20240.66000.66000.66000.66000.6528-
Oct 18, 20240.65500.65500.65500.65500.6478-
Oct 17, 20240.66000.66000.66000.66000.6528-
Oct 16, 20240.65500.65500.65500.65500.6478-
Oct 15, 20240.65500.65500.65500.65500.6478-
Oct 14, 20240.65500.65500.65500.65500.6478-
Oct 11, 20240.67000.67000.67000.67000.6627-
Oct 10, 20240.67500.67500.67500.67500.6676-
Oct 9, 20240.66000.66000.66000.66000.6528-
Oct 8, 20240.67000.67000.67000.67000.6627-
Oct 7, 20240.68000.68000.68000.68000.6725-
Oct 4, 20240.67000.67000.67000.67000.6627-
Oct 3, 20240.65000.65000.65000.65000.6429-
Oct 2, 20240.67000.67000.67000.67000.6627-
Oct 1, 20240.67500.67500.67500.67500.6676-
Sep 30, 20240.69000.69000.69000.69000.6824-
Sep 27, 20240.66000.66000.66000.66000.6528-
Sep 26, 20240.67500.67500.67500.67500.6676-
Sep 25, 20240.63500.67000.63500.67000.662710,000
Sep 24, 20240.61500.61500.61500.61500.6083-
Sep 23, 20240.64500.64500.64500.64500.6379-
Sep 20, 20240.70500.70500.70500.70500.6973-
Sep 19, 20240.76000.76000.76000.76000.7517-
Sep 18, 20240.76000.76000.76000.76000.7517-
Sep 17, 20240.76000.76000.76000.76000.7517-
Sep 16, 20240.74500.74500.74500.74500.7368-
Sep 13, 20240.76000.76000.76000.76000.7517-
Sep 12, 20240.77500.77500.77500.77500.7665-
Sep 11, 20240.78500.78500.78500.78500.7764-
Sep 10, 20240.80000.80000.80000.80000.7912-
Sep 9, 20240.81000.81000.81000.81000.8011-
Sep 6, 20240.78000.78000.78000.78000.7714-
Sep 5, 20240.80500.80500.80500.80500.7962-
Sep 4, 20240.81500.81500.81500.81500.8061-
Sep 3, 20240.83500.83500.83500.83500.8258-
Sep 2, 20240.85000.85000.85000.85000.8407-
Aug 30, 20240.85500.85500.85500.85500.8456-
Aug 29, 2024 0.01173348 Dividend
Aug 29, 20240.86000.86000.86000.86000.8506-
Aug 28, 20240.88000.88000.88000.88000.8606-
Aug 27, 20240.87500.87500.87500.87500.8557-
Aug 26, 20240.87000.87000.87000.87000.8508-
Aug 23, 20240.87500.87500.87500.87500.8557-
Aug 22, 20240.85500.85500.85500.85500.8361-
Aug 21, 20240.84500.84500.84500.84500.8263-
Aug 20, 20240.85000.85000.85000.85000.8312-
Aug 19, 20240.83000.83000.83000.83000.8117-
Aug 16, 20240.83000.83000.83000.83000.8117-
Aug 15, 20240.81000.81000.81000.81000.7921-
Aug 14, 20240.80000.80000.80000.80000.7823-
Aug 13, 20240.79000.79000.79000.79000.7725-
Aug 12, 20240.82000.82000.82000.82000.8019-
Aug 9, 20240.78000.78000.78000.78000.7628-
Aug 8, 20240.78500.78500.78500.78500.7677-
Aug 7, 20240.79000.79000.79000.79000.7725-
Aug 6, 20240.78000.78000.78000.78000.7628-
Aug 5, 20240.77500.79000.77500.79000.7725250
Aug 2, 20240.81000.81000.81000.81000.7921-
Aug 1, 20240.86000.86000.86000.86000.8410-
Jul 31, 20240.86000.86000.86000.86000.8410-
Jul 30, 20240.84000.84000.84000.84000.8214-
Jul 29, 20240.84000.84000.84000.84000.8214-
Jul 26, 20240.81000.81000.81000.81000.7921-
Jul 25, 20240.81000.81000.81000.81000.7921-
Jul 24, 20240.83500.83500.83500.83500.8166-
Jul 23, 20240.84500.84500.84500.84500.8263-
Jul 22, 20240.86000.86000.86000.86000.8410-
Jul 19, 20240.87000.87000.87000.87000.8508-
Jul 18, 20240.85000.85000.85000.85000.8312-
Jul 17, 20240.86000.86000.86000.86000.8410-
Jul 16, 20240.88500.88500.88500.88500.8654-
Jul 15, 20240.90500.90500.90500.90500.8850-
Jul 12, 20240.88000.88000.88000.88000.8606-
Jul 11, 20240.87000.87000.87000.87000.8508-
Jul 10, 20240.86000.86000.86000.86000.8410-
Jul 9, 20240.86500.86500.86500.86500.8459-
Jul 8, 20240.87000.87000.87000.87000.8508-
Jul 5, 20240.88500.88500.88500.88500.8654-
Jul 4, 20240.89000.89000.89000.89000.8703-
Jul 3, 20240.85500.85500.85500.85500.8361-
Jul 2, 20240.87500.87500.87500.87500.8557-
Jul 1, 20240.89500.89500.89500.89500.8752-
Jun 28, 20240.91000.91000.91000.91000.8899-
Jun 27, 20240.92000.92000.92000.92000.8997-
Jun 26, 20240.93000.93000.93000.93000.9095-
Jun 25, 20240.93500.93500.93500.93500.9143-
Jun 24, 20240.96000.96000.96000.96000.9388-
Jun 21, 20240.97500.97500.97500.97500.9535-
Jun 20, 20240.96000.96000.96000.96000.9388-
Jun 19, 20240.96500.96500.96500.96500.9437-
Jun 18, 20240.97000.97000.97000.97000.9486-
Jun 17, 20240.94500.94500.94500.94500.9241-
Jun 14, 20240.99500.99500.99500.99500.9730-
Jun 13, 20240.99500.99500.99500.99500.9730-
Jun 12, 20240.99500.99500.99500.99500.9730-
Jun 11, 20241.01001.01001.01001.01000.9877-
Jun 10, 20241.00001.00001.00001.00000.9779-
Jun 7, 20241.00001.00001.00001.00000.9779-
Jun 6, 20240.98500.98500.98500.98500.9632-
Jun 5, 20241.00001.00001.00001.00000.9779-
Jun 4, 20241.03001.03001.03001.03001.0072-
Jun 3, 20241.03001.03001.03001.03001.0072-
May 31, 20240.99500.99500.99500.99500.9730-
May 30, 20240.99000.99000.99000.99000.9681-

Related Tickers