New Zealand markets open in 5 hours 1 minute

Color Star Technology Co Ltd (2J4A.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.1970+0.0070 (+3.68%)
As of 06:35PM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20240.20200.20200.19300.19700.19701,000
14 Jun 20240.19500.19900.18800.19000.1900-
13 Jun 20240.19500.20000.19000.20000.2000-
12 Jun 20240.19100.19500.19100.19500.1950-
11 Jun 20240.19500.19900.19300.19500.1950-
10 Jun 20240.19300.19800.19200.19300.1930-
07 Jun 20240.19400.20000.19300.19300.1930-
06 Jun 20240.16500.20400.16500.19400.1940-
05 Jun 20240.21400.21400.19500.20200.2020-
04 Jun 20240.21600.23400.19800.19800.1980-
03 Jun 20240.19300.19800.19200.19500.1950-
31 May 20240.19500.20400.19500.19800.1980-
30 May 20240.20200.20400.19400.19900.1990-
29 May 20240.22800.23400.20400.20600.2060-
28 May 20240.24200.24800.23200.24800.2480-
27 May 20240.24400.24400.24400.24400.2440-
24 May 20240.24800.24800.23600.24000.2400-
23 May 20240.25000.25000.23600.23600.2360-
22 May 20240.23200.24400.23200.24400.2440-
21 May 20240.23800.23800.21400.22600.2260-
20 May 20240.24000.25400.22800.22800.2280-
17 May 20240.21200.21200.21200.21200.2120-
16 May 20240.20000.20600.20000.20600.2060-
15 May 20240.19800.20400.19600.20000.2000-
14 May 20240.20400.20800.19700.19900.1990-
13 May 20240.20800.20800.20800.20800.2080-
10 May 20240.21000.21000.19700.20200.2020-
09 May 20240.20400.20400.19800.19900.1990-
08 May 20240.20200.20600.20000.20400.2040-
07 May 20240.22400.22400.20400.20400.2040-
06 May 20240.22200.22200.21000.21600.2160-
03 May 20240.22400.22800.21800.22200.2220-
02 May 20240.19900.22400.19200.22400.2240-
30 Apr 20240.20800.20800.20200.20200.2020-
29 Apr 20240.19800.20600.19700.20400.2040-
26 Apr 20240.20400.20400.19900.20000.2000-
25 Apr 20240.21000.21000.19800.19900.1990-
24 Apr 20240.21600.21600.20200.21000.2100-
23 Apr 20240.21800.21800.20800.21200.2120-
22 Apr 20240.22400.22600.21200.21200.2120-
19 Apr 20240.21000.23800.20800.21000.2100-
18 Apr 20240.21000.21400.21000.21400.2140-
17 Apr 20240.22000.22600.20800.20800.2080-
16 Apr 20240.22000.22000.21200.22000.2200-
15 Apr 20240.20600.22000.20200.22000.2200-
12 Apr 20240.21200.21200.20200.20400.2040-
11 Apr 20240.20600.21200.20200.20400.2040-
10 Apr 20240.19800.21800.19800.20600.2060-
09 Apr 20240.19500.19900.19500.19800.1980-
08 Apr 20240.19500.20000.19400.19500.1950-
05 Apr 20240.19500.21600.19500.19800.1980-
04 Apr 20240.18900.20000.18900.19200.1920-
03 Apr 20240.20400.21000.18800.19000.1900-
02 Apr 20240.20600.20600.20400.20400.2040-
28 Mar 20240.19620.20350.19480.19920.1992-
27 Mar 20240.19880.20050.19240.19340.1934-
26 Mar 20240.21900.22700.20750.20800.2080-
25 Mar 20240.23300.23300.22650.22700.2270-
22 Mar 20240.22600.23350.22150.23350.2335-
21 Mar 20240.22650.23000.20750.22800.2280-
20 Mar 20240.22300.22400.21400.22250.2225-
19 Mar 20240.22350.22750.21850.21850.2185-
18 Mar 20240.21500.23700.21500.22600.2260-
15 Mar 20240.22900.23500.22900.23000.2300-
14 Mar 20240.22350.23150.21100.23150.2315-
13 Mar 20240.21450.22400.21050.22400.2240-
12 Mar 20240.20500.21500.20200.21500.2150-
11 Mar 20240.20350.20650.19500.19500.1950-
08 Mar 20240.21750.21800.20550.21000.2100-
07 Mar 20240.22000.22900.20600.20800.2080-
06 Mar 20240.23000.24850.22200.22200.2220-
05 Mar 20240.23900.25000.23450.24450.2445-
04 Mar 20240.24800.25300.23450.23450.2345-
01 Mar 20240.24050.25300.24050.24800.2480-
29 Feb 20240.26650.27650.24950.24950.2495-
28 Feb 20240.26800.28000.26400.26450.2645-
27 Feb 20240.25350.28100.24500.27400.2740-
26 Feb 20240.22500.26000.21900.26000.2600-
23 Feb 20240.25850.25850.21450.22600.2260-
22 Feb 20240.28350.29250.25400.25650.2565-
21 Feb 20240.37900.39750.29100.29100.2910-
20 Feb 20240.32100.39650.31350.36250.3625-
19 Feb 20240.32200.32250.32200.32200.3220-
16 Feb 20240.28800.34800.27450.31700.3170-
15 Feb 20240.26050.29050.25950.28350.2835-
14 Feb 20240.27550.27650.25150.26050.2605-
13 Feb 20240.26700.27750.26450.27750.2775-
12 Feb 20240.26650.26800.26200.26800.2680-
09 Feb 20240.25800.26650.24400.26650.2665-
08 Feb 20240.27050.27800.24650.24650.2465-
07 Feb 20240.27350.32100.27200.27950.2795-
06 Feb 20240.28800.28850.27300.27350.2735-
05 Feb 20240.28250.29450.27850.28400.2840-
02 Feb 20240.28450.28900.27200.28050.2805-
01 Feb 20240.30650.31300.29450.29450.2945-
31 Jan 20240.31300.31350.29950.30900.3090-
30 Jan 20240.31750.32750.30200.30200.3020-
29 Jan 20240.33500.33500.32100.32800.3280-
26 Jan 20240.33700.33700.32850.32850.3285-
25 Jan 20240.32350.33050.31750.33050.3305-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...