Dongfang Electric Corp Ltd (DEU.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
Jul 09, 2023 - Jul 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 08, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 6,200 |
| Jul 05, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Jul 04, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Jul 03, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Jul 03, 2024 | 0.521119 Dividend | |||||
| Jul 02, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 0.8689 | - |
| Jul 01, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.8939 | - |
| Jun 28, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 0.8876 | - |
| Jun 27, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.8751 | - |
| Jun 26, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 0.8876 | - |
| Jun 25, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 0.9001 | - |
| Jun 24, 2024 | 1.5700 | 1.5700 | 1.4800 | 1.4800 | 0.9251 | 6,200 |
| Jun 21, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 0.9689 | - |
| Jun 20, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 0.9751 | - |
| Jun 19, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 0.9751 | - |
| Jun 18, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 0.9564 | - |
| Jun 17, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 0.9626 | - |
| Jun 14, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 0.9501 | - |
| Jun 13, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.9376 | - |
| Jun 12, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 0.9314 | - |
| Jun 11, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 0.9751 | - |
| Jun 10, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 0.9751 | - |
| Jun 07, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 0.9501 | - |
| Jun 06, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 0.9314 | - |
| Jun 05, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 0.9876 | - |
| Jun 04, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 0.9439 | - |
| Jun 03, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 0.9251 | - |
| May 31, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 0.9501 | - |
| May 30, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 0.9501 | - |
| May 29, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 0.9814 | - |
| May 28, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 0.9564 | - |
| May 27, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 0.8814 | - |
| May 24, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 0.8501 | - |
| May 23, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 0.8626 | - |
| May 22, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.8751 | - |
| May 21, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 0.9126 | - |
| May 20, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.8939 | - |
| May 17, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 0.8814 | - |
| May 16, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.8939 | - |
| May 15, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.8939 | - |
| May 14, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 0.9189 | - |
| May 13, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 0.9001 | - |
| May 10, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 0.8689 | - |
| May 09, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.8126 | - |
| May 08, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.8064 | - |
| May 07, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 0.8189 | - |
| May 06, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.7814 | - |
| May 03, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.7876 | - |
| May 02, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 0.7939 | - |
| Apr 30, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 0.7939 | - |
| Apr 29, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.8001 | - |
| Apr 26, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.8001 | - |
| Apr 25, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.8064 | - |
| Apr 24, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.8064 | - |
| Apr 23, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.8064 | - |
| Apr 22, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.8126 | - |
| Apr 19, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 0.8251 | - |
| Apr 18, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.8001 | - |
| Apr 17, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.7439 | - |
| Apr 16, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.7439 | - |
| Apr 15, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.7376 | - |
| Apr 12, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.7251 | - |
| Apr 11, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.6626 | - |
| Apr 10, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.6376 | - |
| Apr 09, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.6188 | - |
| Apr 08, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.6063 | - |
| Apr 05, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.6313 | - |
| Apr 04, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.6251 | - |
| Apr 03, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.6251 | - |
| Apr 02, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.6095 | - |
| Mar 28, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.5970 | - |
| Mar 27, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.6313 | - |
| Mar 26, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.6501 | - |
| Mar 25, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.6501 | - |
| Mar 22, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.6438 | - |
| Mar 21, 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.6157 | - |
| Mar 20, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.6251 | - |
| Mar 19, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.6438 | - |
| Mar 18, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.6251 | - |
| Mar 15, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.6313 | - |
| Mar 14, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.6438 | - |
| Mar 13, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.6501 | - |
| Mar 12, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.6501 | - |
| Mar 11, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.6313 | - |
| Mar 08, 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.6220 | - |
| Mar 07, 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.6157 | - |
| Mar 06, 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.6157 | - |
| Mar 05, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.6501 | - |
| Mar 04, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.6376 | - |
| Mar 01, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.6438 | - |
| Feb 29, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.6063 | - |
| Feb 28, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.6313 | - |
| Feb 27, 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.6220 | - |
| Feb 26, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.5970 | - |
| Feb 23, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.6126 | - |
| Feb 22, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.5751 | - |
| Feb 21, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.5688 | - |
| Feb 20, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.5501 | - |
| Feb 19, 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.5345 | - |
| Feb 16, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.5126 | - |
| *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.