Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
62,706.88 +1,611.05 (+2.64%) CMC Crypto 200
1,289.96 +29.76 (+2.36%)
Stoke Therapeutics, Inc. (0GT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
| 10 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 09 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 08 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 07 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 06 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 03 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 02 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 30 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 29 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 26 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 25 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 24 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 23 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 22 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 19 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 18 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 17 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 16 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 15 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 12 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 11 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 10 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 09 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 08 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 05 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 04 Apr 2024 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | 100 |
| 03 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 02 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 28 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 27 Mar 2024 | 9.45 | 13.00 | 9.45 | 13.00 | 13.00 | 1,100 |
| 26 Mar 2024 | 11.30 | 11.30 | 9.30 | 9.30 | 9.30 | 85 |
| 25 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 22 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 21 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 20 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 19 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 18 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 15 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 14 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 13 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 12 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 11 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 08 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 07 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 06 Mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 05 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 04 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 01 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 29 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 28 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 27 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 26 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 23 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 22 Feb 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 21 Feb 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 20 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 19 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 16 Feb 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 15 Feb 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 14 Feb 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 13 Feb 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 12 Feb 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 09 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 08 Feb 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| 07 Feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 06 Feb 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| 05 Feb 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
| 02 Feb 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 01 Feb 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 31 Jan 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 30 Jan 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 29 Jan 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 26 Jan 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 25 Jan 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 24 Jan 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 23 Jan 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 22 Jan 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 19 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| 18 Jan 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 17 Jan 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 16 Jan 2024 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 40 |
| 15 Jan 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 12 Jan 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 11 Jan 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 10 Jan 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 09 Jan 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 08 Jan 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 05 Jan 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 04 Jan 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 03 Jan 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 02 Jan 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 29 Dec 2023 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | - |
| 28 Dec 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 27 Dec 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 22 Dec 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 21 Dec 2023 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 20 Dec 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 19 Dec 2023 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 18 Dec 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 567 |
| *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.