Singapore markets closed

CMC Crypto 200 Index by Solacti (^CMC200)

Stuttgart - Stuttgart Delayed price. Currency in USD
Add to watchlist
1,508.06+23.87 (+1.61%)
As of 05:21PM CEST. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20241,487.921,508.611,037.661,508.061,508.06-
24 May 20241,475.451,475.56634.481,442.481,442.48-
23 May 20241,475.451,475.561,466.671,466.671,466.67-
22 May 20241,512.611,512.691,504.291,504.291,504.29-
21 May 20241,513.161,523.701,513.161,522.841,522.84-
20 May 20241,487.941,494.251,485.231,488.101,488.10-
17 May 20241,376.251,400.02976.251,364.801,364.80-
16 May 20241,376.251,376.251,370.581,373.191,373.19-
15 May 20241,389.601,395.401,389.531,393.751,393.75-
14 May 20241,269.531,269.781,267.291,269.471,269.47-
13 May 20241,293.401,294.311,290.241,290.241,290.24-
10 May 20241,345.191,361.341,249.111,253.781,253.78-
09 May 20241,345.191,353.231,345.001,353.231,353.23-
08 May 20241,307.451,308.571,300.921,303.631,303.63-
07 May 20241,307.911,307.921,301.551,307.031,307.03-
06 May 20241,368.851,368.851,366.631,367.251,367.25-
03 May 20241,274.921,363.861,269.261,363.861,363.86-
02 May 20241,270.651,281.48858.341,266.011,266.01-
30 Apr 20241,287.171,303.151,287.101,298.351,298.35-
29 Apr 20241,318.441,333.861,318.031,333.281,333.28-
26 Apr 20241,397.831,397.831,319.081,331.071,331.07-
25 Apr 20241,397.831,397.831,395.271,395.771,395.77-
24 Apr 20241,390.801,390.871,383.811,383.811,383.81-
23 Apr 20241,427.781,430.271,427.611,429.731,429.73-
22 Apr 20241,403.291,408.261,403.291,406.811,406.81-
19 Apr 20241,312.881,390.081,234.871,373.061,373.06-
18 Apr 20241,312.881,314.081,307.651,312.991,312.99-
17 Apr 20241,271.911,278.301,269.451,277.291,277.29-
16 Apr 20241,370.011,370.011,362.391,363.841,363.84-
15 Apr 20241,320.531,388.891,299.611,317.141,317.14-
12 Apr 20241,521.541,542.721,413.051,446.721,446.72-
11 Apr 20241,521.541,522.001,520.661,522.001,522.00-
10 Apr 20241,532.321,551.651,532.321,547.481,547.48-
09 Apr 20241,497.711,501.561,496.941,501.541,501.54-
08 Apr 20241,555.751,557.301,554.901,556.351,556.35-
05 Apr 20241,450.711,479.291,020.921,463.711,463.71-
04 Apr 20241,450.711,455.641,447.331,454.401,454.40-
03 Apr 20241,373.271,377.90995.501,377.581,377.58-
02 Apr 20241,367.721,371.371,366.081,371.371,371.37-
28 Mar 20241,485.291,515.111,466.821,476.171,476.17-
27 Mar 20241,504.461,531.131,464.811,481.691,481.69-
26 Mar 20241,505.401,529.991,486.651,502.091,502.09-
25 Mar 20241,400.351,520.831,390.741,496.101,496.10-
22 Mar 20241,417.191,440.401,343.371,356.841,356.84-
21 Mar 20241,414.951,458.171,386.231,416.851,416.85-
20 Mar 20241,344.961,417.021,294.721,410.271,410.27-
19 Mar 20241,371.411,407.821,271.541,370.251,370.25-
18 Mar 20241,399.361,405.001,351.471,374.971,374.97-
15 Mar 20241,471.451,489.401,361.421,397.331,397.33-
14 Mar 20241,503.511,516.681,414.211,460.451,460.45-
13 Mar 20241,472.191,521.871,071.091,508.331,508.33-
12 Mar 20241,504.441,505.541,427.171,467.631,467.63-
11 Mar 20241,420.221,509.041,028.681,502.831,502.83-
08 Mar 20241,403.521,457.611,388.201,435.041,435.04-
07 Mar 20241,403.521,405.481,400.101,400.141,400.14-
06 Mar 20241,380.141,386.201,375.631,380.521,380.52-
05 Mar 20241,311.291,321.301,309.761,321.301,321.30-
04 Mar 20241,395.941,407.441,391.041,398.681,398.68-
01 Mar 20241,256.531,300.561,254.241,291.521,291.52-
29 Feb 20241,256.531,264.131,256.531,261.761,261.76-
28 Feb 20241,258.141,281.551,258.141,277.401,277.40-
27 Feb 20241,183.791,186.741,182.511,185.251,185.25-
26 Feb 20241,143.761,143.761,139.691,140.451,140.45-
23 Feb 20241,076.251,077.091,055.821,066.491,066.49-
22 Feb 20241,076.251,076.591,071.051,072.621,072.62-
21 Feb 20241,072.011,077.681,072.011,076.691,076.69-
20 Feb 20241,083.071,101.19774.131,087.511,087.51-
19 Feb 2024------
16 Feb 20241,063.711,080.04781.381,066.521,066.52-
15 Feb 20241,063.711,066.981,063.711,066.981,066.98-
14 Feb 20241,061.601,064.351,061.251,063.521,063.52-
13 Feb 20241,014.561,018.421,011.631,018.141,018.14-
12 Feb 20241,023.961,024.631,021.671,023.871,023.87-
09 Feb 2024931.29982.74930.56970.76970.76-
08 Feb 2024931.29932.91930.56931.66931.66-
07 Feb 2024914.43915.96914.12915.63915.63-
06 Feb 2024895.53895.78892.79893.49893.49-
05 Feb 2024876.48880.50876.47880.50880.50-
02 Feb 2024884.19894.72646.44885.79885.79-
01 Feb 2024884.19886.09883.54885.92885.92-
31 Jan 2024896.49896.49874.25879.62879.62-
30 Jan 2024896.49896.49884.37884.37884.37-
29 Jan 2024889.12891.89888.46891.37891.37-
26 Jan 2024831.72869.61599.90866.55866.55-
25 Jan 2024831.72832.06830.37830.75830.75-
24 Jan 2024830.22835.92829.82835.77835.77-
23 Jan 2024823.66830.64823.66828.55828.55-
22 Jan 2024879.95880.58832.45841.23841.23-
19 Jan 2024874.70890.06853.59880.59880.59-
18 Jan 2024874.70874.70872.30873.91873.91-
17 Jan 2024901.15901.72899.93901.67901.67-
16 Jan 2024916.72917.89914.66914.74914.74-
15 Jan 2024898.80899.62897.67898.01898.01-
12 Jan 2024966.42969.04692.88912.62912.62-
11 Jan 2024966.42967.91965.17967.08967.08-
10 Jan 2024966.43984.86963.36968.13968.13-
09 Jan 2024948.11955.17914.90931.15931.15-
08 Jan 2024948.11949.36945.03946.14946.14-
05 Jan 2024904.61905.48651.54892.46892.46-
04 Jan 2024904.61905.48902.58902.58902.58-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...