Solutions 30 SE (30L3.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1.6300 | 1.6790 | 1.6070 | 1.6070 | 1.6070 | - |
| 20 June 2024 | 1.5900 | 1.7130 | 1.5900 | 1.6330 | 1.6330 | - |
| 19 June 2024 | 1.6090 | 1.6630 | 1.5860 | 1.5930 | 1.5930 | - |
| 18 June 2024 | 1.4860 | 1.6210 | 1.4860 | 1.6070 | 1.6070 | - |
| 17 June 2024 | 1.5050 | 1.5240 | 1.4870 | 1.4890 | 1.4890 | - |
| 14 June 2024 | 1.7480 | 1.7480 | 1.4600 | 1.5080 | 1.5080 | - |
| 13 June 2024 | 1.8700 | 1.8700 | 1.7510 | 1.7510 | 1.7510 | - |
| 12 June 2024 | 1.8650 | 1.8870 | 1.8190 | 1.8730 | 1.8730 | - |
| 11 June 2024 | 1.9460 | 1.9540 | 1.8680 | 1.8680 | 1.8680 | 200 |
| 10 June 2024 | 2.0120 | 2.0120 | 1.9420 | 1.9500 | 1.9500 | - |
| 07 June 2024 | 2.0260 | 2.0440 | 2.0220 | 2.0260 | 2.0260 | - |
| 06 June 2024 | 1.8140 | 2.0620 | 1.8140 | 2.0300 | 2.0300 | - |
| 05 June 2024 | 2.0180 | 2.1140 | 2.0180 | 2.0380 | 2.0380 | - |
| 04 June 2024 | 2.0360 | 2.0380 | 2.0040 | 2.0140 | 2.0140 | - |
| 03 June 2024 | 2.0520 | 2.0640 | 2.0180 | 2.0400 | 2.0400 | - |
| 31 May 2024 | 2.1200 | 2.1200 | 2.0400 | 2.0420 | 2.0420 | - |
| 30 May 2024 | 2.0680 | 2.1280 | 2.0620 | 2.1220 | 2.1220 | - |
| 29 May 2024 | 2.0840 | 2.0860 | 2.0680 | 2.0720 | 2.0720 | - |
| 28 May 2024 | 2.1040 | 2.1580 | 2.0880 | 2.0880 | 2.0880 | - |
| 27 May 2024 | 2.0580 | 2.1220 | 2.0580 | 2.1080 | 2.1080 | - |
| 24 May 2024 | 2.1280 | 2.1280 | 2.0640 | 2.0740 | 2.0740 | - |
| 23 May 2024 | 2.1220 | 2.1640 | 2.1080 | 2.1320 | 2.1320 | - |
| 22 May 2024 | 2.1280 | 2.1340 | 2.1040 | 2.1260 | 2.1260 | - |
| 21 May 2024 | 2.1380 | 2.1460 | 2.1020 | 2.1320 | 2.1320 | - |
| 20 May 2024 | 2.1600 | 2.1960 | 2.1380 | 2.1380 | 2.1380 | - |
| 17 May 2024 | 2.2580 | 2.2580 | 2.1600 | 2.1640 | 2.1640 | - |
| 16 May 2024 | 2.2140 | 2.3580 | 2.2140 | 2.2620 | 2.2620 | - |
| 15 May 2024 | 2.2160 | 2.2180 | 2.1080 | 2.2180 | 2.2180 | - |
| 14 May 2024 | 2.1960 | 2.2200 | 2.0080 | 2.2200 | 2.2200 | - |
| 13 May 2024 | 2.1460 | 2.1460 | 2.0700 | 2.1460 | 2.1460 | - |
| 10 May 2024 | 2.1480 | 2.1640 | 2.1340 | 2.1500 | 2.1500 | - |
| 09 May 2024 | 2.0700 | 2.1860 | 2.0700 | 2.1780 | 2.1780 | - |
| 08 May 2024 | 2.0640 | 2.0960 | 2.0640 | 2.0740 | 2.0740 | - |
| 07 May 2024 | 2.0580 | 2.0800 | 2.0480 | 2.0680 | 2.0680 | - |
| 06 May 2024 | 1.9770 | 2.0760 | 1.9700 | 2.0620 | 2.0620 | - |
| 03 May 2024 | 1.8960 | 1.9830 | 1.8960 | 1.9800 | 1.9800 | - |
| 02 May 2024 | 1.9160 | 1.9490 | 1.9000 | 1.9000 | 1.9000 | - |
| 30 Apr 2024 | 1.9730 | 1.9870 | 1.9180 | 1.9190 | 1.9190 | - |
| 29 Apr 2024 | 1.9380 | 1.9850 | 1.9370 | 1.9770 | 1.9770 | - |
| 26 Apr 2024 | 1.8820 | 1.9450 | 1.8820 | 1.9420 | 1.9420 | - |
| 25 Apr 2024 | 1.9180 | 1.9320 | 1.8710 | 1.8710 | 1.8710 | - |
| 24 Apr 2024 | 1.9400 | 1.9440 | 1.9170 | 1.9220 | 1.9220 | - |
| 23 Apr 2024 | 1.8550 | 1.9200 | 1.8550 | 1.9200 | 1.9200 | - |
| 22 Apr 2024 | 1.7820 | 1.8700 | 1.7820 | 1.8580 | 1.8580 | - |
| 19 Apr 2024 | 1.8110 | 1.8110 | 1.7760 | 1.7850 | 1.7850 | - |
| 18 Apr 2024 | 1.8170 | 1.8250 | 1.7810 | 1.8140 | 1.8140 | - |
| 17 Apr 2024 | 1.8310 | 1.8370 | 1.8180 | 1.8210 | 1.8210 | - |
| 16 Apr 2024 | 1.8860 | 1.8860 | 1.8250 | 1.8340 | 1.8340 | - |
| 15 Apr 2024 | 1.9220 | 1.9570 | 1.8840 | 1.8900 | 1.8900 | - |
| 12 Apr 2024 | 1.9620 | 2.0060 | 1.9260 | 1.9260 | 1.9260 | - |
| 11 Apr 2024 | 1.9320 | 1.9740 | 1.9320 | 1.9650 | 1.9650 | - |
| 10 Apr 2024 | 1.9080 | 1.9810 | 1.9080 | 1.9350 | 1.9350 | - |
| 09 Apr 2024 | 1.9280 | 1.9370 | 1.9060 | 1.9110 | 1.9110 | - |
| 08 Apr 2024 | 1.8670 | 1.9440 | 1.8460 | 1.9310 | 1.9310 | - |
| 05 Apr 2024 | 1.9870 | 1.9870 | 1.8700 | 1.8700 | 1.8700 | - |
| 04 Apr 2024 | 2.3500 | 2.3500 | 1.9870 | 2.0040 | 2.0040 | - |
| 03 Apr 2024 | 2.2080 | 2.3240 | 2.1660 | 2.3240 | 2.3240 | - |
| 02 Apr 2024 | 2.0880 | 2.2440 | 2.0880 | 2.2120 | 2.2120 | - |
| 28 Mar 2024 | 2.0800 | 2.0960 | 2.0380 | 2.0920 | 2.0920 | - |
| 27 Mar 2024 | 2.0760 | 2.1080 | 2.0680 | 2.0840 | 2.0840 | - |
| 26 Mar 2024 | 2.0620 | 2.0800 | 2.0380 | 2.0800 | 2.0800 | - |
| 25 Mar 2024 | 2.0960 | 2.1160 | 2.0360 | 2.0660 | 2.0660 | - |
| 22 Mar 2024 | 1.9910 | 2.1000 | 1.9910 | 2.1000 | 2.1000 | - |
| 21 Mar 2024 | 1.9790 | 2.0420 | 1.9790 | 1.9940 | 1.9940 | - |
| 20 Mar 2024 | 1.9990 | 1.9990 | 1.9710 | 1.9830 | 1.9830 | - |
| 19 Mar 2024 | 2.0380 | 2.0380 | 1.9960 | 2.0020 | 2.0020 | - |
| 18 Mar 2024 | 1.9600 | 2.0680 | 1.9600 | 2.0400 | 2.0400 | - |
| 15 Mar 2024 | 1.9970 | 1.9970 | 1.9620 | 1.9630 | 1.9630 | - |
| 14 Mar 2024 | 2.0040 | 2.0580 | 2.0000 | 2.0000 | 2.0000 | - |
| 13 Mar 2024 | 2.0120 | 2.0400 | 2.0040 | 2.0040 | 2.0040 | - |
| 12 Mar 2024 | 1.9790 | 2.0240 | 1.9790 | 2.0160 | 2.0160 | - |
| 11 Mar 2024 | 2.0140 | 2.0140 | 1.9750 | 1.9830 | 1.9830 | - |
| 08 Mar 2024 | 2.0200 | 2.0360 | 1.9810 | 2.0180 | 2.0180 | - |
| 07 Mar 2024 | 2.0380 | 2.0740 | 2.0180 | 2.0240 | 2.0240 | - |
| 06 Mar 2024 | 2.0300 | 2.0660 | 2.0240 | 2.0380 | 2.0380 | - |
| 05 Mar 2024 | 2.0840 | 2.0840 | 2.0220 | 2.0300 | 2.0300 | - |
| 04 Mar 2024 | 2.1200 | 2.1340 | 2.0840 | 2.0840 | 2.0840 | - |
| 01 Mar 2024 | 2.1200 | 2.1220 | 2.0820 | 2.1200 | 2.1200 | - |
| 29 Feb 2024 | 2.1840 | 2.1840 | 2.1200 | 2.1200 | 2.1200 | - |
| 28 Feb 2024 | 2.2200 | 2.2200 | 2.1560 | 2.1840 | 2.1840 | - |
| 27 Feb 2024 | 2.1760 | 2.2220 | 2.1700 | 2.2200 | 2.2200 | - |
| 26 Feb 2024 | 2.2500 | 2.2500 | 2.1480 | 2.1760 | 2.1760 | - |
| 23 Feb 2024 | 2.2720 | 2.2820 | 2.2480 | 2.2500 | 2.2500 | - |
| 22 Feb 2024 | 2.2220 | 2.2840 | 2.2220 | 2.2720 | 2.2720 | - |
| 21 Feb 2024 | 2.2220 | 2.2420 | 2.2120 | 2.2120 | 2.2120 | - |
| 20 Feb 2024 | 2.2980 | 2.2980 | 2.2200 | 2.2200 | 2.2200 | - |
| 19 Feb 2024 | 2.2980 | 2.3160 | 2.2880 | 2.2980 | 2.2980 | - |
| 16 Feb 2024 | 2.3640 | 2.4120 | 2.2980 | 2.2980 | 2.2980 | - |
| 15 Feb 2024 | 2.3340 | 2.3700 | 2.3340 | 2.3640 | 2.3640 | - |
| 14 Feb 2024 | 2.2760 | 2.3400 | 2.2760 | 2.3340 | 2.3340 | - |
| 13 Feb 2024 | 2.3380 | 2.3380 | 2.2720 | 2.2760 | 2.2760 | - |
| 12 Feb 2024 | 2.4380 | 2.5140 | 2.3380 | 2.3380 | 2.3380 | - |
| 09 Feb 2024 | 2.3860 | 2.4480 | 2.3820 | 2.4380 | 2.4380 | - |
| 08 Feb 2024 | 2.3160 | 2.3920 | 2.3160 | 2.3860 | 2.3860 | - |
| 07 Feb 2024 | 2.3840 | 2.4060 | 2.3160 | 2.3160 | 2.3160 | - |
| 06 Feb 2024 | 2.5200 | 2.5200 | 2.3960 | 2.4000 | 2.4000 | - |
| 05 Feb 2024 | 2.4980 | 2.5420 | 2.4980 | 2.5200 | 2.5200 | - |
| 02 Feb 2024 | 2.5140 | 2.5380 | 2.4940 | 2.4960 | 2.4960 | - |
| 01 Feb 2024 | 2.6080 | 2.6080 | 2.5000 | 2.5140 | 2.5140 | - |
| 31 Jan 2024 | 2.6960 | 2.6960 | 2.6180 | 2.6180 | 2.6180 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.