Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,442.50 +158.19 (+0.25%) CMC Crypto 200
1,352.41 -7.92 (-0.58%)
Altimmune Inc (3G0.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:53PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 5.43 | 6.20 | 5.43 | 5.78 | 5.78 | - |
| 20 Jun 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 19 Jun 2024 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | - |
| 18 Jun 2024 | 5.43 | 5.59 | 5.22 | 5.30 | 5.30 | 350 |
| 17 Jun 2024 | 5.75 | 5.75 | 5.43 | 5.43 | 5.43 | - |
| 14 Jun 2024 | 6.00 | 6.14 | 5.77 | 5.80 | 5.80 | 172 |
| 13 Jun 2024 | 5.86 | 6.08 | 5.86 | 6.08 | 6.08 | 40 |
| 12 Jun 2024 | 5.97 | 6.08 | 5.97 | 6.08 | 6.08 | - |
| 11 Jun 2024 | 5.74 | 5.91 | 5.74 | 5.91 | 5.91 | - |
| 10 Jun 2024 | 5.90 | 6.00 | 5.77 | 5.77 | 5.77 | - |
| 07 Jun 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 06 Jun 2024 | 6.57 | 6.57 | 6.25 | 6.26 | 6.26 | - |
| 05 Jun 2024 | 6.79 | 7.06 | 6.79 | 7.06 | 7.06 | 100 |
| 04 Jun 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 03 Jun 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 31 May 2024 | 6.38 | 6.67 | 6.38 | 6.67 | 6.67 | - |
| 30 May 2024 | 6.19 | 6.65 | 6.19 | 6.65 | 6.65 | 1,600 |
| 29 May 2024 | 6.31 | 6.41 | 6.29 | 6.29 | 6.29 | 300 |
| 28 May 2024 | 6.45 | 6.85 | 6.24 | 6.24 | 6.24 | 425 |
| 27 May 2024 | 6.57 | 6.57 | 6.56 | 6.57 | 6.57 | - |
| 24 May 2024 | 6.76 | 6.76 | 6.62 | 6.68 | 6.68 | - |
| 23 May 2024 | 7.08 | 7.08 | 6.78 | 6.80 | 6.80 | 3,846 |
| 22 May 2024 | 6.97 | 7.17 | 6.97 | 7.17 | 7.17 | - |
| 21 May 2024 | 7.26 | 7.26 | 6.99 | 6.99 | 6.99 | - |
| 20 May 2024 | 7.24 | 7.41 | 7.24 | 7.27 | 7.27 | - |
| 17 May 2024 | 8.06 | 8.06 | 7.28 | 7.28 | 7.28 | 5,000 |
| 16 May 2024 | 8.10 | 8.27 | 8.10 | 8.27 | 8.27 | 500 |
| 15 May 2024 | 7.02 | 7.80 | 7.02 | 7.80 | 7.80 | - |
| 14 May 2024 | 6.59 | 7.21 | 6.59 | 7.16 | 7.16 | 1,000 |
| 13 May 2024 | 6.65 | 6.68 | 6.65 | 6.66 | 6.66 | - |
| 10 May 2024 | 6.95 | 7.37 | 6.95 | 7.37 | 7.37 | 345 |
| 09 May 2024 | 6.37 | 6.75 | 6.37 | 6.75 | 6.75 | 5,000 |
| 08 May 2024 | 6.62 | 6.76 | 6.62 | 6.76 | 6.76 | - |
| 07 May 2024 | 6.68 | 6.75 | 6.68 | 6.71 | 6.71 | 1,000 |
| 06 May 2024 | 6.77 | 6.77 | 6.68 | 6.68 | 6.68 | - |
| 03 May 2024 | 6.26 | 6.79 | 6.26 | 6.61 | 6.61 | - |
| 02 May 2024 | 6.49 | 6.55 | 6.37 | 6.46 | 6.46 | - |
| 30 Apr 2024 | 5.80 | 6.07 | 5.80 | 6.07 | 6.07 | - |
| 29 Apr 2024 | 6.65 | 6.65 | 5.87 | 5.87 | 5.87 | - |
| 26 Apr 2024 | 6.60 | 6.78 | 6.60 | 6.65 | 6.65 | - |
| 25 Apr 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 24 Apr 2024 | 7.13 | 7.13 | 6.49 | 6.49 | 6.49 | 20 |
| 23 Apr 2024 | 6.93 | 7.45 | 6.93 | 7.15 | 7.15 | - |
| 22 Apr 2024 | 6.57 | 6.57 | 6.54 | 6.54 | 6.54 | 500 |
| 19 Apr 2024 | 6.37 | 6.38 | 6.21 | 6.38 | 6.38 | 50 |
| 18 Apr 2024 | 6.50 | 6.65 | 6.43 | 6.43 | 6.43 | - |
| 17 Apr 2024 | 7.00 | 7.00 | 6.62 | 6.62 | 6.62 | - |
| 16 Apr 2024 | 6.95 | 7.08 | 6.83 | 7.08 | 7.08 | 366 |
| 15 Apr 2024 | 7.30 | 7.30 | 6.85 | 6.94 | 6.94 | 2,500 |
| 12 Apr 2024 | 7.71 | 7.71 | 7.45 | 7.45 | 7.45 | - |
| 11 Apr 2024 | 7.41 | 7.65 | 7.40 | 7.65 | 7.65 | 450 |
| 10 Apr 2024 | 7.66 | 7.66 | 7.34 | 7.36 | 7.36 | 69 |
| 09 Apr 2024 | 7.82 | 7.82 | 7.54 | 7.66 | 7.66 | 100 |
| 08 Apr 2024 | 8.35 | 8.35 | 7.89 | 7.89 | 7.89 | - |
| 05 Apr 2024 | 8.11 | 8.35 | 8.05 | 8.05 | 8.05 | 195 |
| 04 Apr 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 03 Apr 2024 | 8.50 | 8.66 | 8.50 | 8.66 | 8.66 | 400 |
| 02 Apr 2024 | 10.30 | 10.30 | 8.83 | 8.83 | 8.83 | 1,633 |
| 28 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 27 Mar 2024 | 7.91 | 7.91 | 6.16 | 6.94 | 6.94 | 500 |
| 26 Mar 2024 | 8.00 | 8.02 | 7.96 | 8.02 | 8.02 | - |
| 25 Mar 2024 | 8.50 | 8.50 | 8.10 | 8.10 | 8.10 | - |
| 22 Mar 2024 | 8.38 | 8.50 | 8.26 | 8.35 | 8.35 | 200 |
| 21 Mar 2024 | 8.57 | 8.60 | 8.55 | 8.60 | 8.60 | - |
| 20 Mar 2024 | 7.88 | 8.10 | 7.88 | 8.10 | 8.10 | - |
| 19 Mar 2024 | 8.34 | 8.34 | 7.91 | 7.94 | 7.94 | - |
| 18 Mar 2024 | 8.96 | 8.96 | 8.30 | 8.30 | 8.30 | - |
| 15 Mar 2024 | 9.12 | 9.26 | 9.12 | 9.26 | 9.26 | - |
| 14 Mar 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 13 Mar 2024 | 9.83 | 10.26 | 9.83 | 9.85 | 9.85 | - |
| 12 Mar 2024 | 9.01 | 9.88 | 9.01 | 9.86 | 9.86 | - |
| 11 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 08 Mar 2024 | 9.10 | 9.40 | 9.07 | 9.40 | 9.40 | - |
| 07 Mar 2024 | 10.30 | 10.30 | 10.07 | 10.26 | 10.26 | 1,250 |
| 06 Mar 2024 | 10.28 | 10.40 | 10.28 | 10.39 | 10.39 | - |
| 05 Mar 2024 | 10.01 | 10.10 | 9.50 | 9.99 | 9.99 | 100 |
| 04 Mar 2024 | 11.02 | 11.53 | 10.06 | 10.06 | 10.06 | 2,853 |
| 01 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 29 Feb 2024 | 11.95 | 12.49 | 11.23 | 11.23 | 11.23 | 1,290 |
| 28 Feb 2024 | 13.69 | 13.69 | 12.59 | 12.59 | 12.59 | 5,383 |
| 27 Feb 2024 | 10.65 | 11.02 | 10.65 | 10.88 | 10.88 | 1,380 |
| 26 Feb 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 23 Feb 2024 | 8.18 | 8.48 | 8.18 | 8.48 | 8.48 | - |
| 22 Feb 2024 | 7.50 | 8.18 | 7.40 | 8.18 | 8.18 | 14,176 |
| 21 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 100 |
| 20 Feb 2024 | 7.68 | 7.68 | 7.56 | 7.56 | 7.56 | 1,000 |
| 19 Feb 2024 | 7.94 | 7.94 | 7.65 | 7.65 | 7.65 | 2,500 |
| 16 Feb 2024 | 8.05 | 8.08 | 7.93 | 8.08 | 8.08 | - |
| 15 Feb 2024 | 8.38 | 8.53 | 8.38 | 8.40 | 8.40 | - |
| 14 Feb 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 13 Feb 2024 | 9.48 | 10.00 | 8.30 | 8.30 | 8.30 | 1,915 |
| 12 Feb 2024 | 9.54 | 9.54 | 9.39 | 9.46 | 9.46 | - |
| 09 Feb 2024 | 8.96 | 9.81 | 8.96 | 9.81 | 9.81 | - |
| 08 Feb 2024 | 9.44 | 9.44 | 8.87 | 8.87 | 8.87 | 200 |
| 07 Feb 2024 | 9.67 | 9.67 | 9.47 | 9.58 | 9.58 | - |
| 06 Feb 2024 | 8.51 | 8.68 | 8.51 | 8.68 | 8.68 | 50 |
| 05 Feb 2024 | 8.51 | 8.51 | 8.44 | 8.48 | 8.48 | - |
| 02 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 01 Feb 2024 | 8.63 | 8.74 | 8.63 | 8.69 | 8.69 | - |
| 31 Jan 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| *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.