Singapore markets close in 3 hours 23 minutes
Straits Times Index
3,322.36 +8.22 (+0.25%) Nikkei
39,108.39 +303.74 (+0.78%) Hang Seng
18,123.35 +95.64 (+0.53%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,241.71 -1,293.50 (-2.07%) CMC Crypto 200
1,273.76 -35.96 (-2.75%)
AHT Syngas Technology N.V. (3SQ1.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 390 |
| 21 Jun 2024 | 20.40 | 20.40 | 19.90 | 19.90 | 19.90 | 390 |
| 20 Jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 19 Jun 2024 | 20.00 | 20.20 | 19.80 | 20.20 | 20.20 | 204 |
| 18 Jun 2024 | 20.20 | 20.40 | 19.90 | 19.90 | 19.90 | 835 |
| 17 Jun 2024 | 20.40 | 20.80 | 19.90 | 19.90 | 19.90 | 674 |
| 14 Jun 2024 | 19.60 | 20.20 | 19.60 | 20.20 | 20.20 | 682 |
| 13 Jun 2024 | 20.20 | 20.80 | 19.90 | 19.90 | 19.90 | 664 |
| 12 Jun 2024 | 20.20 | 20.20 | 19.50 | 20.20 | 20.20 | 791 |
| 11 Jun 2024 | 20.80 | 20.80 | 20.40 | 20.60 | 20.60 | 464 |
| 10 Jun 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 07 Jun 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 06 Jun 2024 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 248 |
| 05 Jun 2024 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 318 |
| 04 Jun 2024 | 22.00 | 22.00 | 20.40 | 20.60 | 20.60 | 636 |
| 03 Jun 2024 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | 410 |
| 31 May 2024 | 22.20 | 23.00 | 22.00 | 23.00 | 23.00 | 2,242 |
| 30 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 300 |
| 29 May 2024 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | 870 |
| 28 May 2024 | 22.00 | 23.00 | 22.00 | 22.20 | 22.20 | 1,500 |
| 27 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 24 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 100 |
| 23 May 2024 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 477 |
| 22 May 2024 | 22.00 | 22.40 | 21.80 | 21.80 | 21.80 | 496 |
| 21 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 20 May 2024 | 21.80 | 21.80 | 21.00 | 21.80 | 21.80 | 948 |
| 17 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 16 May 2024 | 22.20 | 22.20 | 21.80 | 22.20 | 22.20 | 320 |
| 15 May 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 220 |
| 14 May 2024 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 99 |
| 13 May 2024 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 305 |
| 10 May 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 202 |
| 09 May 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 08 May 2024 | 23.40 | 23.60 | 23.20 | 23.60 | 23.60 | 22 |
| 07 May 2024 | 23.40 | 24.00 | 23.40 | 23.60 | 23.60 | 510 |
| 06 May 2024 | 23.80 | 23.80 | 23.00 | 23.20 | 23.20 | 1,755 |
| 03 May 2024 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 420 |
| 02 May 2024 | 24.20 | 25.20 | 24.20 | 24.40 | 24.40 | 977 |
| 30 Apr 2024 | 24.80 | 25.60 | 24.00 | 24.00 | 24.00 | 3,865 |
| 29 Apr 2024 | 24.00 | 24.60 | 23.20 | 24.60 | 24.60 | 1,654 |
| 26 Apr 2024 | 23.20 | 23.40 | 23.00 | 23.00 | 23.00 | 850 |
| 25 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 24 Apr 2024 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | 1,324 |
| 23 Apr 2024 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | 768 |
| 22 Apr 2024 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 309 |
| 19 Apr 2024 | 23.00 | 24.40 | 22.80 | 23.60 | 23.60 | 2,083 |
| 18 Apr 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 1 |
| 17 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 159 |
| 16 Apr 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 320 |
| 15 Apr 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 208 |
| 12 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 11 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 10 Apr 2024 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 200 |
| 09 Apr 2024 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 245 |
| 08 Apr 2024 | 25.00 | 25.00 | 24.40 | 24.60 | 24.60 | 445 |
| 05 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 04 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 209 |
| 03 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 02 Apr 2024 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 141 |
| 28 Mar 2024 | 22.60 | 24.00 | 22.60 | 24.00 | 24.00 | 700 |
| 27 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 26 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 25 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 230 |
| 22 Mar 2024 | 22.40 | 23.00 | 22.40 | 22.80 | 22.80 | 384 |
| 21 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 20 Mar 2024 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | 133 |
| 19 Mar 2024 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 10 |
| 18 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 15 Mar 2024 | 21.20 | 21.80 | 20.80 | 21.80 | 21.80 | 664 |
| 14 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 13 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 200 |
| 12 Mar 2024 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | 378 |
| 11 Mar 2024 | 21.40 | 21.40 | 20.60 | 20.60 | 20.60 | 324 |
| 08 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 07 Mar 2024 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 200 |
| 06 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 05 Mar 2024 | 22.00 | 22.00 | 21.60 | 22.00 | 22.00 | 600 |
| 04 Mar 2024 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 200 |
| 01 Mar 2024 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | 318 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.