Singapore Airlines Ltd (SIA1.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 06:46PM CEST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 4.6240 | 4.6250 | 4.6200 | 4.6200 | 4.6200 | 232 |
| May 17, 2024 | 4.6160 | 4.6230 | 4.6020 | 4.6210 | 4.6210 | - |
| May 16, 2024 | 4.5900 | 4.5980 | 4.5900 | 4.5930 | 4.5930 | - |
| May 15, 2024 | 4.6600 | 4.6660 | 4.6540 | 4.6540 | 4.6540 | - |
| May 14, 2024 | 4.6640 | 4.6650 | 4.6600 | 4.6600 | 4.6600 | - |
| May 13, 2024 | 4.6510 | 4.6510 | 4.6400 | 4.6450 | 4.6450 | - |
| May 10, 2024 | 4.6120 | 4.6190 | 4.6080 | 4.6180 | 4.6180 | - |
| May 09, 2024 | 4.5870 | 4.5940 | 4.5740 | 4.5740 | 4.5740 | - |
| May 08, 2024 | 4.5400 | 4.5850 | 4.5400 | 4.5850 | 4.5850 | - |
| May 07, 2024 | 4.5900 | 4.5960 | 4.5870 | 4.5870 | 4.5870 | - |
| May 06, 2024 | 4.4990 | 4.4990 | 4.4940 | 4.4980 | 4.4980 | - |
| May 03, 2024 | 4.4960 | 4.5020 | 4.4870 | 4.4870 | 4.4870 | - |
| May 02, 2024 | 4.4950 | 4.4970 | 4.4840 | 4.4940 | 4.4940 | - |
| Apr 30, 2024 | 4.4950 | 4.5070 | 4.4600 | 4.4910 | 4.4910 | 232 |
| Apr 29, 2024 | 4.4680 | 4.4980 | 4.4680 | 4.4940 | 4.4940 | - |
| Apr 26, 2024 | 4.4950 | 4.4950 | 4.4780 | 4.4900 | 4.4900 | - |
| Apr 25, 2024 | 4.4870 | 4.5010 | 4.4870 | 4.4900 | 4.4900 | - |
| Apr 24, 2024 | 4.5140 | 4.5180 | 4.4990 | 4.4990 | 4.4990 | - |
| Apr 23, 2024 | 4.4570 | 4.4620 | 4.4540 | 4.4550 | 4.4550 | - |
| Apr 22, 2024 | 4.3870 | 4.4060 | 4.3870 | 4.4040 | 4.4040 | - |
| Apr 19, 2024 | 4.2990 | 4.3150 | 4.2990 | 4.3090 | 4.3090 | - |
| Apr 18, 2024 | 4.3410 | 4.3480 | 4.3410 | 4.3460 | 4.3460 | - |
| Apr 17, 2024 | 4.2890 | 4.2920 | 4.2860 | 4.2870 | 4.2870 | - |
| Apr 16, 2024 | 4.2790 | 4.2990 | 4.2790 | 4.2890 | 4.2890 | - |
| Apr 15, 2024 | 4.3690 | 4.3690 | 4.3580 | 4.3630 | 4.3630 | - |
| Apr 12, 2024 | 4.4210 | 4.4340 | 4.4210 | 4.4310 | 4.4310 | - |
| Apr 11, 2024 | 4.4440 | 4.4490 | 4.4310 | 4.4490 | 4.4490 | - |
| Apr 10, 2024 | 4.4330 | 4.4430 | 4.4330 | 4.4410 | 4.4410 | - |
| Apr 09, 2024 | 4.4270 | 4.4370 | 4.4270 | 4.4360 | 4.4360 | - |
| Apr 08, 2024 | 4.3710 | 4.3750 | 4.3700 | 4.3710 | 4.3710 | - |
| Apr 05, 2024 | 4.3820 | 4.3910 | 4.3730 | 4.3880 | 4.3880 | - |
| Apr 04, 2024 | 4.4200 | 4.4200 | 4.3880 | 4.3900 | 4.3900 | - |
| Apr 03, 2024 | 4.4370 | 4.4500 | 4.4370 | 4.4370 | 4.4370 | - |
| Apr 02, 2024 | 4.4490 | 4.4730 | 4.4460 | 4.4480 | 4.4480 | - |
| Mar 28, 2024 | 4.4160 | 4.4160 | 4.3910 | 4.3910 | 4.3910 | - |
| Mar 27, 2024 | 4.3920 | 4.3960 | 4.3860 | 4.3930 | 4.3930 | - |
| Mar 26, 2024 | 4.3990 | 4.4070 | 4.3990 | 4.4050 | 4.4050 | - |
| Mar 25, 2024 | 4.3780 | 4.3810 | 4.3750 | 4.3750 | 4.3750 | - |
| Mar 22, 2024 | 4.3990 | 4.4110 | 4.3940 | 4.4010 | 4.4010 | - |
| Mar 21, 2024 | 4.3950 | 4.3950 | 4.3770 | 4.3850 | 4.3850 | - |
| Mar 20, 2024 | 4.3780 | 4.3800 | 4.3630 | 4.3630 | 4.3630 | - |
| Mar 19, 2024 | 4.3480 | 4.3530 | 4.3440 | 4.3440 | 4.3440 | - |
| Mar 18, 2024 | 4.3690 | 4.3710 | 4.3620 | 4.3690 | 4.3690 | - |
| Mar 15, 2024 | 4.3850 | 4.3850 | 4.3770 | 4.3820 | 4.3820 | - |
| Mar 14, 2024 | 4.4230 | 4.4230 | 4.4080 | 4.4140 | 4.4140 | - |
| Mar 13, 2024 | 4.3900 | 4.3900 | 4.3820 | 4.3820 | 4.3820 | - |
| Mar 12, 2024 | 4.3800 | 4.3800 | 4.3760 | 4.3770 | 4.3770 | - |
| Mar 11, 2024 | 4.3720 | 4.3720 | 4.3690 | 4.3720 | 4.3720 | - |
| Mar 08, 2024 | 4.3790 | 4.3860 | 4.3790 | 4.3820 | 4.3820 | - |
| Mar 07, 2024 | 4.4090 | 4.4170 | 4.4090 | 4.4110 | 4.4110 | - |
| Mar 06, 2024 | 4.4820 | 4.4820 | 4.4610 | 4.4610 | 4.4610 | - |
| Mar 05, 2024 | 4.3750 | 4.3750 | 4.3620 | 4.3730 | 4.3730 | - |
| Mar 04, 2024 | 4.3980 | 4.4050 | 4.3940 | 4.3950 | 4.3950 | - |
| Mar 01, 2024 | 4.4390 | 4.4390 | 4.4320 | 4.4350 | 4.4350 | - |
| Feb 29, 2024 | 4.4620 | 4.4630 | 4.4440 | 4.4520 | 4.4520 | - |
| Feb 28, 2024 | 4.4510 | 4.4510 | 4.4370 | 4.4380 | 4.4380 | - |
| Feb 27, 2024 | 4.4630 | 4.4700 | 4.4630 | 4.4640 | 4.4640 | - |
| Feb 26, 2024 | 4.4600 | 4.4630 | 4.4590 | 4.4600 | 4.4600 | - |
| Feb 23, 2024 | 4.5300 | 4.5300 | 4.5070 | 4.5090 | 4.5090 | - |
| Feb 22, 2024 | 4.5210 | 4.5360 | 4.5210 | 4.5290 | 4.5290 | - |
| Feb 21, 2024 | 4.5980 | 4.6140 | 4.5890 | 4.5890 | 4.5890 | - |
| Feb 20, 2024 | 5.0760 | 5.0820 | 5.0520 | 5.0520 | 5.0520 | - |
| Feb 19, 2024 | 5.0580 | 5.0600 | 5.0400 | 5.0400 | 5.0400 | - |
| Feb 16, 2024 | 5.0720 | 5.0780 | 5.0480 | 5.0480 | 5.0480 | - |
| Feb 15, 2024 | 4.9870 | 4.9910 | 4.9830 | 4.9860 | 4.9860 | - |
| Feb 14, 2024 | 4.9050 | 4.9270 | 4.9050 | 4.9240 | 4.9240 | - |
| Feb 13, 2024 | 4.8910 | 4.8960 | 4.8910 | 4.8940 | 4.8940 | - |
| Feb 12, 2024 | 4.6830 | 4.7280 | 4.6830 | 4.7280 | 4.7280 | - |
| Feb 09, 2024 | 4.6860 | 4.6870 | 4.6820 | 4.6830 | 4.6830 | - |
| Feb 08, 2024 | 4.6690 | 4.6830 | 4.6690 | 4.6790 | 4.6790 | - |
| Feb 07, 2024 | 4.7230 | 4.7350 | 4.7210 | 4.7240 | 4.7240 | - |
| Feb 06, 2024 | 4.7320 | 4.7320 | 4.7260 | 4.7260 | 4.7260 | - |
| Feb 05, 2024 | 4.7220 | 4.7280 | 4.7050 | 4.7280 | 4.7280 | - |
| Feb 02, 2024 | 4.6920 | 4.7130 | 4.6910 | 4.7120 | 4.7120 | - |
| Feb 01, 2024 | 4.6290 | 4.6620 | 4.6290 | 4.6550 | 4.6550 | - |
| Jan 31, 2024 | 4.6260 | 4.6330 | 4.6030 | 4.6140 | 4.6140 | - |
| Jan 30, 2024 | 4.5980 | 4.5980 | 4.5860 | 4.5910 | 4.5910 | - |
| Jan 29, 2024 | 4.5660 | 4.5880 | 4.5660 | 4.5880 | 4.5880 | - |
| Jan 26, 2024 | 4.5920 | 4.5970 | 4.5740 | 4.5750 | 4.5750 | - |
| Jan 25, 2024 | 4.5220 | 4.5650 | 4.5220 | 4.5590 | 4.5590 | - |
| Jan 24, 2024 | 4.4700 | 4.4840 | 4.4700 | 4.4780 | 4.4780 | - |
| Jan 23, 2024 | 4.4630 | 4.4850 | 4.4570 | 4.4850 | 4.4850 | - |
| Jan 22, 2024 | 4.4500 | 4.4580 | 4.4480 | 4.4480 | 4.4480 | - |
| Jan 19, 2024 | 4.4060 | 4.4570 | 4.4000 | 4.4000 | 4.4000 | - |
| Jan 18, 2024 | 4.3860 | 4.3920 | 4.3430 | 4.3440 | 4.3440 | - |
| Jan 17, 2024 | 4.4280 | 4.4280 | 4.4190 | 4.4190 | 4.4190 | - |
| Jan 16, 2024 | 4.4800 | 4.4800 | 4.4230 | 4.4230 | 4.4230 | - |
| Jan 15, 2024 | 4.4650 | 4.4730 | 4.4640 | 4.4730 | 4.4730 | - |
| Jan 12, 2024 | 4.4510 | 4.4690 | 4.4510 | 4.4680 | 4.4680 | - |
| Jan 11, 2024 | 4.4720 | 4.4980 | 4.4720 | 4.4930 | 4.4930 | - |
| Jan 10, 2024 | 4.4760 | 4.4820 | 4.4700 | 4.4770 | 4.4770 | - |
| Jan 09, 2024 | 4.4240 | 4.4240 | 4.4160 | 4.4200 | 4.4200 | - |
| Jan 08, 2024 | 4.3890 | 4.3910 | 4.3840 | 4.3860 | 4.3860 | - |
| Jan 05, 2024 | 4.4000 | 4.4050 | 4.3850 | 4.3890 | 4.3890 | - |
| Jan 04, 2024 | 4.3860 | 4.3860 | 4.3660 | 4.3700 | 4.3700 | - |
| Jan 03, 2024 | 4.4190 | 4.4270 | 4.4170 | 4.4270 | 4.4270 | - |
| Jan 02, 2024 | 4.4770 | 4.5010 | 4.4770 | 4.5010 | 4.5010 | - |
| Dec 29, 2023 | 4.4890 | 4.4960 | 4.4890 | 4.4960 | 4.4960 | - |
| Dec 28, 2023 | 4.4590 | 4.4780 | 4.4590 | 4.4780 | 4.4780 | - |
| Dec 27, 2023 | 4.4180 | 4.4590 | 4.3950 | 4.4020 | 4.4020 | - |
| *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.