Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 19 mins

S&P Futures
4,031.25
+30.00(+0.75%)
Dow Futures
32,670.00
+236.00(+0.73%)
Nasdaq Futures
12,950.00
+59.75(+0.46%)
Russell 2000 Futures
1,770.90
+23.20(+1.33%)
Crude Oil
70.30
+1.04(+1.50%)
Gold
1,955.10
-28.70(-1.45%)

Advertisement

PENSANA PLC LS-,001 (48W.BE)

Berlin - Berlin Delayed Price. Currency in EUR

0.6950

+0.0200

(+2.96%)

As of 01:25PM CEST. Market open.

Advertisement

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	0.6800	0.7100	0.6700	0.6950	0.6950	2,200
Mar 24, 2023	0.6350	0.6900	0.6350	0.6750	0.6750	-
Mar 23, 2023	0.5850	0.6400	0.5850	0.6350	0.6350	-
Mar 22, 2023	0.6200	0.6200	0.5800	0.5800	0.5800	-
Mar 21, 2023	0.6450	0.6450	0.6150	0.6250	0.6250	-
Mar 20, 2023	0.6200	0.6600	0.6200	0.6400	0.6400	-
Mar 17, 2023	0.6400	0.6750	0.6350	0.6350	0.6350	-
Mar 16, 2023	0.6300	0.6500	0.6300	0.6400	0.6400	-
Mar 15, 2023	0.6650	0.6750	0.6250	0.6250	0.6250	-
Mar 14, 2023	0.6900	0.6900	0.6650	0.6650	0.6650	-
Mar 13, 2023	0.6850	0.6900	0.6700	0.6900	0.6900	-
Mar 10, 2023	0.6550	0.6800	0.6550	0.6750	0.6750	-
Mar 09, 2023	0.6250	0.6650	0.6250	0.6600	0.6600	-
Mar 08, 2023	0.6350	0.6350	0.6200	0.6250	0.6250	-
Mar 07, 2023	0.6400	0.6450	0.6300	0.6350	0.6350	-
Mar 06, 2023	0.6800	0.6800	0.6350	0.6350	0.6350	-
Mar 03, 2023	0.6800	0.6800	0.6750	0.6800	0.6800	-
Mar 02, 2023	0.6800	0.7000	0.6750	0.6800	0.6800	-
Mar 01, 2023	0.6750	0.7100	0.6750	0.6800	0.6800	-
Feb 28, 2023	0.6100	0.6850	0.6100	0.6750	0.6750	-
Feb 27, 2023	0.6350	0.6350	0.6150	0.6150	0.6150	-
Feb 24, 2023	0.6550	0.6550	0.6300	0.6300	0.6300	-
Feb 23, 2023	0.6200	0.6600	0.6200	0.6600	0.6600	-
Feb 22, 2023	0.6300	0.6300	0.6200	0.6200	0.6200	-
Feb 21, 2023	0.6450	0.6450	0.6350	0.6350	0.6350	-
Feb 20, 2023	0.6350	0.6550	0.6350	0.6500	0.6500	-
Feb 17, 2023	0.6400	0.6650	0.6350	0.6350	0.6350	-
Feb 16, 2023	0.6500	0.6550	0.6450	0.6450	0.6450	-
Feb 15, 2023	0.6550	0.6550	0.6400	0.6500	0.6500	-
Feb 14, 2023	0.6650	0.6650	0.6600	0.6600	0.6600	-
Feb 13, 2023	0.6600	0.6650	0.6600	0.6600	0.6600	-
Feb 10, 2023	0.6750	0.6800	0.6600	0.6650	0.6650	-
Feb 09, 2023	0.6850	0.6950	0.6800	0.6800	0.6800	-
Feb 08, 2023	0.6450	0.6850	0.6400	0.6800	0.6800	-
Feb 07, 2023	0.6450	0.6450	0.6400	0.6450	0.6450	-
Feb 06, 2023	0.6400	0.6500	0.6250	0.6400	0.6400	-
Feb 03, 2023	0.6350	0.6450	0.6350	0.6400	0.6400	-
Feb 02, 2023	0.6300	0.6450	0.6100	0.6400	0.6400	-
Feb 01, 2023	0.6200	0.6350	0.6200	0.6350	0.6350	-
Jan 31, 2023	0.6250	0.6300	0.6000	0.6200	0.6200	-
Jan 30, 2023	0.6500	0.6600	0.6200	0.6250	0.6250	-
Jan 27, 2023	0.6400	0.6800	0.6400	0.6500	0.6500	-
Jan 26, 2023	0.6650	0.6750	0.6400	0.6400	0.6400	-
Jan 25, 2023	0.6950	0.7000	0.6650	0.6650	0.6650	-
Jan 24, 2023	0.7300	0.7300	0.6900	0.7000	0.7000	-
Jan 23, 2023	0.6900	0.7300	0.6800	0.7300	0.7300	-
Jan 20, 2023	0.6650	0.6950	0.6650	0.6950	0.6950	-
Jan 19, 2023	0.6950	0.6950	0.6600	0.6700	0.6700	-
Jan 18, 2023	0.6850	0.7150	0.6800	0.6950	0.6950	-
Jan 17, 2023	0.6450	0.6800	0.5700	0.6100	0.6100	2,200
Jan 16, 2023	0.6500	0.6550	0.6400	0.6450	0.6450	-
Jan 13, 2023	0.5550	0.6700	0.5550	0.6550	0.6550	-
Jan 12, 2023	0.5150	0.5600	0.5150	0.5600	0.5600	-
Jan 11, 2023	0.5350	0.5350	0.5100	0.5150	0.5150	-
Jan 10, 2023	0.5400	0.5400	0.5350	0.5350	0.5350	-
Jan 09, 2023	0.5400	0.5400	0.5250	0.5350	0.5350	-
Jan 06, 2023	0.5350	0.5400	0.5300	0.5350	0.5350	-
Jan 05, 2023	0.5500	0.5500	0.5300	0.5350	0.5350	-
Jan 04, 2023	0.5500	0.5650	0.5450	0.5550	0.5550	-
Jan 03, 2023	0.5050	0.5500	0.5050	0.5500	0.5500	-
Jan 02, 2023	0.5050	0.5100	0.5050	0.5050	0.5050	-
Dec 30, 2022	0.5100	0.5300	0.5050	0.5050	0.5050	-
Dec 29, 2022	0.5100	0.5150	0.5100	0.5100	0.5100	-
Dec 28, 2022	0.5050	0.5100	0.5050	0.5100	0.5100	-
Dec 27, 2022	0.5100	0.5100	0.5050	0.5050	0.5050	-
Dec 23, 2022	0.5350	0.5350	0.5050	0.5050	0.5050	-
Dec 22, 2022	0.5050	0.5250	0.5050	0.5250	0.5250	-
Dec 21, 2022	0.5200	0.5350	0.5050	0.5050	0.5050	-
Dec 20, 2022	0.5200	0.5350	0.5150	0.5200	0.5200	-
Dec 19, 2022	0.5400	0.5400	0.5200	0.5250	0.5250	-
Dec 16, 2022	0.5300	0.5400	0.5150	0.5400	0.5400	-
Dec 15, 2022	0.5350	0.5350	0.5250	0.5300	0.5300	-
Dec 14, 2022	0.5550	0.5650	0.5250	0.5350	0.5350	-
Dec 13, 2022	0.5550	0.5750	0.5550	0.5600	0.5600	-
Dec 12, 2022	0.5650	0.5750	0.5500	0.5550	0.5550	-
Dec 09, 2022	0.5650	0.5750	0.5650	0.5750	0.5750	-
Dec 08, 2022	0.5800	0.5800	0.5600	0.5650	0.5650	-
Dec 07, 2022	0.5650	0.5850	0.5600	0.5850	0.5850	-
Dec 06, 2022	0.5750	0.5750	0.5600	0.5600	0.5600	-
Dec 05, 2022	0.5750	0.5750	0.5550	0.5700	0.5700	-
Dec 02, 2022	0.5750	0.5850	0.5750	0.5800	0.5800	-
Dec 01, 2022	0.6050	0.6050	0.5450	0.5750	0.5750	-
Nov 30, 2022	0.6350	0.6350	0.5750	0.6050	0.6050	-
Nov 29, 2022	0.6400	0.6400	0.6250	0.6350	0.6350	-
Nov 28, 2022	0.6200	0.6400	0.6200	0.6350	0.6350	-
Nov 25, 2022	0.6350	0.6450	0.6200	0.6200	0.6200	-
Nov 24, 2022	0.6000	0.6400	0.6000	0.6400	0.6400	-
Nov 23, 2022	0.6200	0.6400	0.6200	0.6400	0.6400	-
Nov 22, 2022	0.6200	0.6400	0.6100	0.6200	0.6200	-
Nov 21, 2022	0.6250	0.6400	0.6250	0.6250	0.6250	-
Nov 18, 2022	0.6050	0.6400	0.6000	0.6100	0.6100	-
Nov 17, 2022	0.6300	0.6300	0.6000	0.6050	0.6050	-
Nov 16, 2022	0.6350	0.7300	0.6250	0.6250	0.6250	-
Nov 15, 2022	0.6500	0.6600	0.6300	0.6350	0.6350	-
Nov 14, 2022	0.6600	0.6650	0.6350	0.6500	0.6500	-
Nov 11, 2022	0.6550	0.6800	0.6450	0.6550	0.6550	-
Nov 10, 2022	0.6500	0.6700	0.6500	0.6550	0.6550	-
Nov 09, 2022	0.6650	0.6900	0.6450	0.6450	0.6450	-
Nov 08, 2022	0.6600	0.6950	0.6600	0.6650	0.6650	-
Nov 07, 2022	0.6500	0.6700	0.6450	0.6650	0.6650	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,031.25+30.00(+0.75%)

Dow Futures32,670.00+236.00(+0.73%)

Nasdaq Futures12,950.00+59.75(+0.46%)

Russell 2000 Futures1,770.90+23.20(+1.33%)

Crude Oil70.30+1.04(+1.50%)

Gold1,955.10-28.70(-1.45%)

PENSANA PLC LS-,001 (48W.BE)

S&P Futures
4,031.25
+30.00(+0.75%)

Dow Futures
32,670.00
+236.00(+0.73%)

Nasdaq Futures
12,950.00
+59.75(+0.46%)

Russell 2000 Futures
1,770.90
+23.20(+1.33%)

Crude Oil
70.30
+1.04(+1.50%)

Gold
1,955.10
-28.70(-1.45%)