Performance Shipping Inc (DS2.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 10:10AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 37 |
| 28 May 2024 | 2.0200 | 2.2500 | 2.0100 | 2.2500 | 2.2500 | - |
| 27 May 2024 | 2.0250 | 2.0250 | 2.0200 | 2.0250 | 2.0250 | - |
| 24 May 2024 | 1.9520 | 2.0300 | 1.9300 | 2.0050 | 2.0050 | - |
| 23 May 2024 | 1.9760 | 1.9800 | 1.9200 | 1.9460 | 1.9460 | - |
| 22 May 2024 | 1.9900 | 1.9900 | 1.9600 | 1.9600 | 1.9600 | - |
| 21 May 2024 | 1.9760 | 1.9920 | 1.9720 | 1.9860 | 1.9860 | - |
| 20 May 2024 | 1.9760 | 1.9760 | 1.9560 | 1.9740 | 1.9740 | - |
| 17 May 2024 | 1.9620 | 1.9980 | 1.9460 | 1.9700 | 1.9700 | - |
| 16 May 2024 | 1.9640 | 2.0150 | 1.9320 | 1.9320 | 1.9320 | - |
| 15 May 2024 | 2.0300 | 2.0300 | 1.9780 | 1.9780 | 1.9780 | - |
| 14 May 2024 | 2.0000 | 2.0200 | 1.9760 | 2.0200 | 2.0200 | - |
| 13 May 2024 | 2.0150 | 2.0150 | 1.9820 | 1.9820 | 1.9820 | - |
| 10 May 2024 | 2.1100 | 2.1150 | 2.0900 | 2.0900 | 2.0900 | - |
| 09 May 2024 | 2.1000 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | - |
| 08 May 2024 | 2.0000 | 2.0350 | 1.9760 | 2.0350 | 2.0350 | - |
| 07 May 2024 | 2.0400 | 2.0550 | 2.0050 | 2.0250 | 2.0250 | - |
| 06 May 2024 | 2.0150 | 2.0600 | 2.0150 | 2.0450 | 2.0450 | - |
| 03 May 2024 | 1.9820 | 2.0050 | 1.9560 | 2.0050 | 2.0050 | - |
| 02 May 2024 | 1.9860 | 2.0050 | 1.9540 | 1.9760 | 1.9760 | - |
| 30 Apr 2024 | 1.9120 | 1.9600 | 1.8920 | 1.9560 | 1.9560 | - |
| 29 Apr 2024 | 1.9060 | 1.9220 | 1.9060 | 1.9160 | 1.9160 | - |
| 26 Apr 2024 | 1.9000 | 1.9140 | 1.8660 | 1.8920 | 1.8920 | - |
| 25 Apr 2024 | 1.8760 | 1.8880 | 1.8420 | 1.8880 | 1.8880 | - |
| 24 Apr 2024 | 1.9200 | 1.9340 | 1.8660 | 1.8660 | 1.8660 | - |
| 23 Apr 2024 | 1.8280 | 1.9220 | 1.8260 | 1.9220 | 1.9220 | - |
| 22 Apr 2024 | 1.8560 | 1.8860 | 1.8120 | 1.8320 | 1.8320 | - |
| 19 Apr 2024 | 1.8580 | 1.8720 | 1.8520 | 1.8720 | 1.8720 | - |
| 18 Apr 2024 | 1.9720 | 1.9740 | 1.8740 | 1.8740 | 1.8740 | - |
| 17 Apr 2024 | 2.0350 | 2.0350 | 1.9820 | 1.9960 | 1.9960 | - |
| 16 Apr 2024 | 2.0300 | 2.0400 | 1.9960 | 2.0400 | 2.0400 | - |
| 15 Apr 2024 | 2.0800 | 2.1400 | 2.0550 | 2.0550 | 2.0550 | - |
| 12 Apr 2024 | 2.1100 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | - |
| 11 Apr 2024 | 2.0700 | 2.0750 | 2.0500 | 2.0700 | 2.0700 | - |
| 10 Apr 2024 | 2.0150 | 2.0700 | 2.0050 | 2.0650 | 2.0650 | - |
| 09 Apr 2024 | 1.9960 | 2.0200 | 1.9960 | 2.0100 | 2.0100 | - |
| 08 Apr 2024 | 1.9820 | 2.0350 | 1.9820 | 2.0000 | 2.0000 | - |
| 05 Apr 2024 | 2.0400 | 2.0400 | 1.9480 | 1.9600 | 1.9600 | - |
| 04 Apr 2024 | 1.8400 | 2.0150 | 1.8400 | 2.0150 | 2.0150 | - |
| 03 Apr 2024 | 1.8100 | 1.8820 | 1.7880 | 1.8740 | 1.8740 | - |
| 02 Apr 2024 | 1.7600 | 1.7680 | 1.7480 | 1.7680 | 1.7680 | - |
| 28 Mar 2024 | 1.7500 | 1.7760 | 1.7380 | 1.7520 | 1.7520 | - |
| 27 Mar 2024 | 1.7500 | 1.7680 | 1.7460 | 1.7500 | 1.7500 | - |
| 26 Mar 2024 | 1.7200 | 1.8820 | 1.7200 | 1.7360 | 1.7360 | - |
| 25 Mar 2024 | 1.7420 | 1.7520 | 1.7380 | 1.7480 | 1.7480 | - |
| 22 Mar 2024 | 1.7720 | 1.7740 | 1.7340 | 1.7340 | 1.7340 | - |
| 21 Mar 2024 | 1.7240 | 1.7780 | 1.7240 | 1.7580 | 1.7580 | - |
| 20 Mar 2024 | 1.6880 | 1.7380 | 1.6880 | 1.7300 | 1.7300 | - |
| 19 Mar 2024 | 1.7160 | 1.7500 | 1.6940 | 1.7160 | 1.7160 | - |
| 18 Mar 2024 | 1.7360 | 1.7360 | 1.6840 | 1.7300 | 1.7300 | - |
| 15 Mar 2024 | 1.7780 | 1.7780 | 1.7300 | 1.7360 | 1.7360 | - |
| 14 Mar 2024 | 1.7960 | 1.7960 | 1.7360 | 1.7700 | 1.7700 | - |
| 13 Mar 2024 | 1.7700 | 1.8000 | 1.7700 | 1.7840 | 1.7840 | - |
| 12 Mar 2024 | 1.7220 | 1.7700 | 1.7220 | 1.7700 | 1.7700 | - |
| 11 Mar 2024 | 1.7400 | 1.7400 | 1.6740 | 1.7200 | 1.7200 | - |
| 08 Mar 2024 | 1.6980 | 1.7500 | 1.6980 | 1.7460 | 1.7460 | - |
| 07 Mar 2024 | 1.6140 | 1.7200 | 1.6060 | 1.7020 | 1.7020 | - |
| 06 Mar 2024 | 1.6500 | 1.6500 | 1.6120 | 1.6200 | 1.6200 | - |
| 05 Mar 2024 | 1.6500 | 1.6720 | 1.6140 | 1.6360 | 1.6360 | - |
| 04 Mar 2024 | 1.7120 | 1.7120 | 1.6440 | 1.6440 | 1.6440 | - |
| 01 Mar 2024 | 1.7320 | 1.7440 | 1.7120 | 1.7380 | 1.7380 | - |
| 29 Feb 2024 | 1.7340 | 1.7720 | 1.7200 | 1.7200 | 1.7200 | - |
| 28 Feb 2024 | 1.7540 | 1.7580 | 1.7400 | 1.7580 | 1.7580 | - |
| 27 Feb 2024 | 1.7500 | 1.7520 | 1.7200 | 1.7380 | 1.7380 | - |
| 26 Feb 2024 | 1.7340 | 1.7520 | 1.7040 | 1.7500 | 1.7500 | - |
| 23 Feb 2024 | 1.7320 | 1.7760 | 1.7140 | 1.7420 | 1.7420 | - |
| 22 Feb 2024 | 1.7420 | 1.7660 | 1.7220 | 1.7380 | 1.7380 | - |
| 21 Feb 2024 | 1.7380 | 1.7620 | 1.7200 | 1.7320 | 1.7320 | - |
| 20 Feb 2024 | 1.8760 | 1.8760 | 1.7200 | 1.7580 | 1.7580 | - |
| 19 Feb 2024 | 1.7980 | 1.8600 | 1.7980 | 1.8580 | 1.8580 | - |
| 16 Feb 2024 | 1.8200 | 1.8580 | 1.7880 | 1.8140 | 1.8140 | - |
| 15 Feb 2024 | 1.7880 | 1.8400 | 1.7880 | 1.8340 | 1.8340 | - |
| 14 Feb 2024 | 1.7180 | 1.7840 | 1.7180 | 1.7840 | 1.7840 | - |
| 13 Feb 2024 | 1.7360 | 1.7440 | 1.7020 | 1.7080 | 1.7080 | - |
| 12 Feb 2024 | 1.6500 | 1.7260 | 1.6460 | 1.7260 | 1.7260 | - |
| 09 Feb 2024 | 1.6140 | 1.6380 | 1.6080 | 1.6360 | 1.6360 | - |
| 08 Feb 2024 | 1.6420 | 1.6440 | 1.6020 | 1.6200 | 1.6200 | - |
| 07 Feb 2024 | 1.6820 | 1.6820 | 1.6280 | 1.6280 | 1.6280 | - |
| 06 Feb 2024 | 1.6560 | 1.6860 | 1.6540 | 1.6780 | 1.6780 | - |
| 05 Feb 2024 | 1.7140 | 1.7200 | 1.6660 | 1.6660 | 1.6660 | - |
| 02 Feb 2024 | 1.7100 | 1.7440 | 1.6920 | 1.7000 | 1.7000 | - |
| 01 Feb 2024 | 1.7420 | 1.7780 | 1.7100 | 1.7160 | 1.7160 | - |
| 31 Jan 2024 | 1.7740 | 1.8020 | 1.7580 | 1.7580 | 1.7580 | - |
| 30 Jan 2024 | 1.8540 | 1.8540 | 1.7940 | 1.7940 | 1.7940 | - |
| 29 Jan 2024 | 1.8060 | 1.8660 | 1.8060 | 1.8240 | 1.8240 | - |
| 26 Jan 2024 | 1.7740 | 1.8320 | 1.7740 | 1.8000 | 1.8000 | - |
| 25 Jan 2024 | 1.8280 | 1.8540 | 1.7900 | 1.7900 | 1.7900 | - |
| 24 Jan 2024 | 1.8040 | 1.8260 | 1.7980 | 1.8180 | 1.8180 | - |
| 23 Jan 2024 | 1.8060 | 1.8380 | 1.7780 | 1.8260 | 1.8260 | - |
| 22 Jan 2024 | 1.8700 | 1.9020 | 1.8260 | 1.8380 | 1.8380 | - |
| 19 Jan 2024 | 1.8640 | 1.8960 | 1.8480 | 1.8960 | 1.8960 | - |
| 18 Jan 2024 | 1.9200 | 1.9200 | 1.8460 | 1.8820 | 1.8820 | - |
| 17 Jan 2024 | 1.9820 | 2.0100 | 1.8780 | 1.8940 | 1.8940 | - |
| 16 Jan 2024 | 2.0150 | 2.0750 | 1.9860 | 1.9860 | 1.9860 | - |
| 15 Jan 2024 | 2.0150 | 2.0150 | 2.0050 | 2.0150 | 2.0150 | - |
| 12 Jan 2024 | 1.9500 | 1.9980 | 1.9340 | 1.9980 | 1.9980 | - |
| 11 Jan 2024 | 2.0500 | 2.0750 | 1.9740 | 1.9740 | 1.9740 | - |
| 10 Jan 2024 | 2.0450 | 2.0800 | 2.0200 | 2.0300 | 2.0300 | - |
| 09 Jan 2024 | 2.0500 | 2.0550 | 2.0150 | 2.0500 | 2.0500 | - |
| 08 Jan 2024 | 2.1400 | 2.1900 | 2.0600 | 2.0700 | 2.0700 | - |
| *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.