Australia markets open in 2 hours 55 minutes

Sinch AB (1I9A.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.1820+0.0350 (+1.63%)
At close: 09:43PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.15602.21502.15202.18202.18203,500
30 Apr 20242.31102.31102.14702.14702.1470-
29 Apr 20242.26402.31902.26402.31202.3120-
26 Apr 20242.16002.26102.16002.25702.2570-
25 Apr 20242.22002.22602.13302.14002.1400-
24 Apr 20242.24902.25302.21102.22602.2260-
23 Apr 20242.16902.24302.16902.24302.2430-
22 Apr 20242.10402.19102.10402.16802.1680-
19 Apr 20242.09402.09902.06302.08502.0850-
18 Apr 20242.11802.13402.08302.11602.1160-
17 Apr 20242.19802.23202.10502.10602.1060-
16 Apr 20242.19102.21402.14402.21402.2140-
15 Apr 20242.28902.31302.20902.20902.2090-
12 Apr 20242.31002.42102.26102.26202.2620-
11 Apr 20242.25302.31502.22502.30502.3050-
10 Apr 20242.27602.44302.24902.25002.2500-
09 Apr 20242.21602.31102.20202.26902.2690-
08 Apr 20242.19602.22402.14402.22102.2210-
05 Apr 20242.22102.22102.15702.19502.1950-
04 Apr 20242.13902.25502.13902.22102.2210-
03 Apr 20242.14402.15102.07402.13902.1390-
02 Apr 20242.32002.32202.14902.15302.1530-
28 Mar 20242.31102.34552.31102.32902.3290-
27 Mar 20242.19602.31602.19602.31602.3160-
26 Mar 20242.14052.19602.13302.19302.1930-
25 Mar 20242.23002.23002.12502.13702.1370-
22 Mar 20242.12452.13902.09602.13252.1325-
21 Mar 20242.10302.16202.10302.13402.1340-
20 Mar 20242.11502.11752.07652.09152.0915-
19 Mar 20242.13252.13252.08902.11702.1170-
18 Mar 20242.17552.19702.13402.13402.1340-
15 Mar 20242.19902.22502.16952.17402.1740-
14 Mar 20242.23702.23702.19902.20402.2040-
13 Mar 20242.26952.26952.23152.23952.2395-
12 Mar 20242.29252.29802.24302.26802.2680-
11 Mar 20242.26602.28152.25452.28052.2805-
08 Mar 20242.28202.31002.25552.27452.2745-
07 Mar 20242.20652.29152.19402.28402.2840-
06 Mar 20242.17902.21702.17902.21152.2115-
05 Mar 20242.30252.30252.16802.16802.1680-
04 Mar 20242.38252.40302.30652.31352.3135-
01 Mar 20242.32902.38752.31152.38752.3875-
29 Feb 20242.38102.38102.30052.32102.3210-
28 Feb 20242.43752.43752.34252.37452.3745-
27 Feb 20242.38152.44152.38152.44052.4405-
26 Feb 20242.42602.47602.34352.38952.3895-
23 Feb 20242.49302.49302.42002.43302.4330-
22 Feb 20242.44402.49552.41902.49252.4925-
21 Feb 20242.46452.49602.42302.43252.4325-
20 Feb 20242.43802.46552.42302.45452.4545-
19 Feb 20242.62652.64852.43702.44152.4415-
16 Feb 20242.84452.84452.59902.62952.6295-
15 Feb 20242.71502.84202.48502.84202.8420-
14 Feb 20242.52852.58252.49702.58252.5825-
13 Feb 20242.60002.63102.51852.51852.5185-
12 Feb 20242.35952.60452.35952.60452.6045-
09 Feb 20242.33802.42002.33802.36202.3620-
08 Feb 20242.32952.35302.32352.33752.3375-
07 Feb 20242.28152.34852.25202.32902.3290-
06 Feb 20242.39052.39052.23252.27752.2775-
05 Feb 20242.45202.48552.35702.38502.3850-
02 Feb 20242.53352.59852.45452.45702.4570-
01 Feb 20242.85052.85052.51102.53002.5300-
31 Jan 20242.82202.88652.81702.87502.8750-
30 Jan 20242.82802.89152.82302.82652.82653,500
29 Jan 20242.78502.82152.72952.82152.8215-
26 Jan 20242.71402.79502.66202.78552.7855-
25 Jan 20242.72502.72502.63752.72002.7200-
24 Jan 20242.72702.77202.72102.72102.7210-
23 Jan 20242.62602.74652.62602.71102.7110-
22 Jan 20242.48902.61852.48902.61452.6145-
19 Jan 20242.46452.51652.44452.48152.4815-
18 Jan 20242.46302.48402.42802.46102.4610-
17 Jan 20242.45252.52652.43052.46002.4600-
16 Jan 20242.43402.52602.43402.46802.4680-
15 Jan 20242.71952.71952.42552.45202.4520-
12 Jan 20242.73452.76752.73452.74002.7400-
11 Jan 20242.84602.88552.69802.72702.7270-
10 Jan 20242.88902.92402.80002.83202.8320-
09 Jan 20242.98002.98402.88552.89152.8915-
08 Jan 20242.95502.98252.72202.98102.9810-
05 Jan 20242.97202.97502.94002.95802.9580-
04 Jan 20243.00803.00852.91852.97802.9780-
03 Jan 20243.08603.08602.95803.00453.0045-
02 Jan 20243.37653.37653.08103.08103.0810-
29 Dec 20233.40303.42103.37453.37453.3745-
28 Dec 20233.43253.44703.38003.40153.4015-
27 Dec 20233.22003.42003.22003.41553.4155-
22 Dec 20233.23053.25553.21553.21953.2195-
21 Dec 20233.15153.27303.15153.24353.2435-
20 Dec 20233.35103.36403.08003.13953.13954,001
19 Dec 20233.31303.38703.31303.34803.3480-
18 Dec 20233.30603.32453.20653.31303.3130-
15 Dec 20233.20103.38553.19253.27603.2760-
14 Dec 20232.91303.23152.91303.19803.1980-
13 Dec 20232.94402.95852.84752.89402.8940-
12 Dec 20232.92452.97352.89352.95602.9560-
11 Dec 20232.91102.93802.84152.91952.9195-
08 Dec 20232.91852.95502.89552.91802.9180-
07 Dec 20232.80602.91502.76902.91502.9150-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...