Scentre Group (59S.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 09:46PM CEST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 1.9370 | 1.9610 | 1.9340 | 1.9610 | 1.9610 | 997 |
| May 14, 2024 | 1.8998 | 1.9016 | 1.8990 | 1.8990 | 1.8990 | - |
| May 13, 2024 | 1.9132 | 1.9170 | 1.9132 | 1.9134 | 1.9134 | - |
| May 10, 2024 | 1.9474 | 1.9484 | 1.9460 | 1.9460 | 1.9460 | - |
| May 09, 2024 | 1.9300 | 1.9360 | 1.9300 | 1.9348 | 1.9348 | - |
| May 08, 2024 | 1.9750 | 1.9750 | 1.9688 | 1.9740 | 1.9740 | - |
| May 07, 2024 | 1.9704 | 1.9750 | 1.9704 | 1.9710 | 1.9710 | - |
| May 06, 2024 | 1.9464 | 1.9598 | 1.9464 | 1.9598 | 1.9598 | - |
| May 03, 2024 | 1.9328 | 1.9414 | 1.9322 | 1.9374 | 1.9374 | - |
| May 02, 2024 | 1.9006 | 1.9066 | 1.8984 | 1.9066 | 1.9066 | - |
| Apr 30, 2024 | 1.9360 | 1.9360 | 1.9264 | 1.9284 | 1.9284 | - |
| Apr 29, 2024 | 1.9320 | 1.9340 | 1.9304 | 1.9328 | 1.9328 | - |
| Apr 26, 2024 | 1.8868 | 1.8948 | 1.8798 | 1.8948 | 1.8948 | - |
| Apr 25, 2024 | 1.9178 | 1.9200 | 1.9150 | 1.9162 | 1.9162 | - |
| Apr 24, 2024 | 1.9212 | 1.9212 | 1.9150 | 1.9164 | 1.9164 | - |
| Apr 23, 2024 | 1.9484 | 1.9722 | 1.9438 | 1.9722 | 1.9722 | - |
| Apr 22, 2024 | 1.9048 | 1.9260 | 1.9048 | 1.9214 | 1.9214 | - |
| Apr 19, 2024 | 1.8928 | 1.8960 | 1.8924 | 1.8960 | 1.8960 | - |
| Apr 18, 2024 | 1.9044 | 1.9054 | 1.9020 | 1.9020 | 1.9020 | - |
| Apr 17, 2024 | 1.8808 | 1.8826 | 1.8768 | 1.8792 | 1.8792 | - |
| Apr 16, 2024 | 1.8786 | 1.8786 | 1.8692 | 1.8738 | 1.8738 | - |
| Apr 15, 2024 | 1.9202 | 1.9202 | 1.9136 | 1.9136 | 1.9136 | - |
| Apr 12, 2024 | 1.9524 | 1.9558 | 1.9460 | 1.9460 | 1.9460 | - |
| Apr 11, 2024 | 1.9644 | 1.9900 | 1.9594 | 1.9886 | 1.9886 | - |
| Apr 10, 2024 | 2.0285 | 2.0295 | 2.0140 | 2.0140 | 2.0140 | - |
| Apr 09, 2024 | 2.0050 | 2.0095 | 2.0030 | 2.0095 | 2.0095 | - |
| Apr 08, 2024 | 2.0250 | 2.0295 | 2.0250 | 2.0280 | 2.0280 | - |
| Apr 05, 2024 | 1.9952 | 1.9970 | 1.9942 | 1.9952 | 1.9952 | - |
| Apr 04, 2024 | 1.9902 | 1.9944 | 1.9888 | 1.9888 | 1.9888 | - |
| Apr 03, 2024 | 1.9754 | 1.9798 | 1.9724 | 1.9798 | 1.9798 | - |
| Apr 02, 2024 | 2.0480 | 2.0725 | 2.0480 | 2.0670 | 2.0670 | - |
| Mar 28, 2024 | 2.0475 | 2.0500 | 2.0425 | 2.0500 | 2.0500 | - |
| Mar 27, 2024 | 2.0220 | 2.0240 | 2.0215 | 2.0240 | 2.0240 | - |
| Mar 26, 2024 | 2.0170 | 2.0200 | 2.0170 | 2.0180 | 2.0180 | - |
| Mar 25, 2024 | 2.0465 | 2.0490 | 2.0465 | 2.0480 | 2.0480 | - |
| Mar 22, 2024 | 2.0375 | 2.0415 | 2.0320 | 2.0410 | 2.0410 | - |
| Mar 21, 2024 | 2.0335 | 2.0340 | 2.0290 | 2.0295 | 2.0295 | - |
| Mar 20, 2024 | 1.9856 | 1.9922 | 1.9854 | 1.9910 | 1.9910 | - |
| Mar 19, 2024 | 1.9694 | 1.9758 | 1.9694 | 1.9750 | 1.9750 | - |
| Mar 18, 2024 | 1.9790 | 2.0140 | 1.9790 | 2.0140 | 2.0140 | - |
| Mar 15, 2024 | 2.0075 | 2.0075 | 2.0025 | 2.0040 | 2.0040 | - |
| Mar 14, 2024 | 1.9990 | 2.0010 | 1.9972 | 1.9972 | 1.9972 | - |
| Mar 13, 2024 | 1.9996 | 1.9998 | 1.9970 | 1.9998 | 1.9998 | - |
| Mar 12, 2024 | 1.9784 | 1.9798 | 1.9758 | 1.9768 | 1.9768 | - |
| Mar 11, 2024 | 1.9780 | 1.9814 | 1.9780 | 1.9814 | 1.9814 | - |
| Mar 08, 2024 | 1.9848 | 1.9902 | 1.9820 | 1.9820 | 1.9820 | - |
| Mar 07, 2024 | 1.9544 | 1.9668 | 1.9544 | 1.9568 | 1.9568 | - |
| Mar 06, 2024 | 1.9364 | 1.9444 | 1.9334 | 1.9444 | 1.9444 | - |
| Mar 05, 2024 | 1.9096 | 1.9154 | 1.9086 | 1.9154 | 1.9154 | - |
| Mar 04, 2024 | 1.9202 | 1.9214 | 1.9164 | 1.9164 | 1.9164 | - |
| Mar 01, 2024 | 1.8940 | 1.8954 | 1.8898 | 1.8942 | 1.8942 | - |
| Feb 29, 2024 | 1.8612 | 1.8630 | 1.8538 | 1.8606 | 1.8606 | - |
| Feb 28, 2024 | 1.8376 | 1.8376 | 1.8310 | 1.8310 | 1.8310 | - |
| Feb 27, 2024 | 1.8380 | 1.8392 | 1.8358 | 1.8368 | 1.8368 | - |
| Feb 26, 2024 | 1.8560 | 1.8560 | 1.8458 | 1.8468 | 1.8468 | - |
| Feb 23, 2024 | 1.8792 | 1.8792 | 1.8746 | 1.8770 | 1.8770 | - |
| Feb 22, 2024 | 1.8594 | 1.8594 | 1.8540 | 1.8556 | 1.8556 | - |
| Feb 21, 2024 | 1.8596 | 1.8608 | 1.8542 | 1.8552 | 1.8552 | - |
| Feb 20, 2024 | 1.8100 | 1.8134 | 1.8088 | 1.8090 | 1.8090 | - |
| Feb 19, 2024 | 1.8234 | 1.8244 | 1.8226 | 1.8226 | 1.8226 | - |
| Feb 16, 2024 | 1.8454 | 1.8476 | 1.8432 | 1.8476 | 1.8476 | - |
| Feb 15, 2024 | 1.8482 | 1.8496 | 1.8472 | 1.8496 | 1.8496 | - |
| Feb 15, 2024 | 0.0835 Dividend | |||||
| Feb 14, 2024 | 1.8576 | 1.8610 | 1.8576 | 1.8598 | 1.7763 | - |
| Feb 13, 2024 | 1.9108 | 1.9108 | 1.8980 | 1.8980 | 1.8128 | - |
| Feb 12, 2024 | 1.9136 | 1.9172 | 1.9134 | 1.9172 | 1.8311 | - |
| Feb 09, 2024 | 1.9102 | 1.9170 | 1.9102 | 1.9128 | 1.8269 | - |
| Feb 08, 2024 | 1.8922 | 1.9156 | 1.8916 | 1.9156 | 1.8296 | - |
| Feb 07, 2024 | 1.8888 | 1.8892 | 1.8870 | 1.8870 | 1.8023 | - |
| Feb 06, 2024 | 1.8684 | 1.8710 | 1.8662 | 1.8710 | 1.7870 | - |
| Feb 05, 2024 | 1.8588 | 1.8588 | 1.8560 | 1.8560 | 1.7727 | - |
| Feb 02, 2024 | 1.8828 | 1.8828 | 1.8586 | 1.8598 | 1.7763 | - |
| Feb 01, 2024 | 1.8312 | 1.8314 | 1.8236 | 1.8280 | 1.7459 | - |
| Jan 31, 2024 | 1.8598 | 1.8654 | 1.8598 | 1.8624 | 1.7788 | - |
| Jan 30, 2024 | 1.8252 | 1.8254 | 1.8124 | 1.8168 | 1.7352 | - |
| Jan 29, 2024 | 1.7784 | 1.7848 | 1.7784 | 1.7848 | 1.7047 | - |
| Jan 26, 2024 | 1.7656 | 1.7666 | 1.7600 | 1.7600 | 1.6810 | - |
| Jan 25, 2024 | 1.7556 | 1.7638 | 1.7538 | 1.7638 | 1.6846 | - |
| Jan 24, 2024 | 1.7650 | 1.7682 | 1.7624 | 1.7624 | 1.6833 | - |
| Jan 23, 2024 | 1.7480 | 1.7502 | 1.7448 | 1.7480 | 1.6695 | - |
| Jan 22, 2024 | 1.7364 | 1.7396 | 1.7354 | 1.7354 | 1.6575 | - |
| Jan 19, 2024 | 1.7312 | 1.7378 | 1.7312 | 1.7336 | 1.6558 | - |
| Jan 18, 2024 | 1.7122 | 1.7196 | 1.7122 | 1.7186 | 1.6414 | - |
| Jan 17, 2024 | 1.7590 | 1.7590 | 1.7538 | 1.7538 | 1.6751 | - |
| Jan 16, 2024 | 1.7852 | 1.7876 | 1.7830 | 1.7836 | 1.7035 | - |
| Jan 15, 2024 | 1.8056 | 1.8056 | 1.8022 | 1.8034 | 1.7224 | - |
| Jan 12, 2024 | 1.8032 | 1.8076 | 1.8032 | 1.8042 | 1.7232 | - |
| Jan 11, 2024 | 1.8198 | 1.8210 | 1.8080 | 1.8098 | 1.7285 | - |
| Jan 10, 2024 | 1.8104 | 1.8104 | 1.8038 | 1.8052 | 1.7242 | - |
| Jan 09, 2024 | 1.8096 | 1.8106 | 1.8062 | 1.8074 | 1.7263 | - |
| Jan 08, 2024 | 1.7992 | 1.7992 | 1.7902 | 1.7984 | 1.7177 | - |
| Jan 05, 2024 | 1.7976 | 1.8010 | 1.7966 | 1.8004 | 1.7196 | - |
| Jan 04, 2024 | 1.8142 | 1.8142 | 1.7966 | 1.7966 | 1.7159 | - |
| Jan 03, 2024 | 1.8240 | 1.8240 | 1.8170 | 1.8200 | 1.7383 | - |
| Jan 02, 2024 | 1.8592 | 1.8628 | 1.8558 | 1.8572 | 1.7738 | - |
| Dec 29, 2023 | 1.8448 | 1.8448 | 1.8368 | 1.8368 | 1.7543 | - |
| Dec 28, 2023 | 1.8382 | 1.8442 | 1.8312 | 1.8440 | 1.7612 | - |
| Dec 27, 2023 | 1.8400 | 1.8410 | 1.8320 | 1.8330 | 1.7507 | - |
| Dec 22, 2023 | 1.8148 | 1.8192 | 1.8148 | 1.8192 | 1.7375 | - |
| Dec 21, 2023 | 1.8138 | 1.8196 | 1.8126 | 1.8196 | 1.7379 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.