Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,101.45 +17.07 (+0.02%) CMC Crypto 200
1,482.04 +13.94 (+0.95%)
Mainz Biomed N.V. (4TO.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:58PM CEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 0.5320 | 0.5440 | 0.5110 | 0.5440 | 0.5440 | 3,680 |
| 23 May 2024 | 0.5420 | 0.5560 | 0.5120 | 0.5130 | 0.5130 | 2,000 |
| 22 May 2024 | 0.5310 | 0.5310 | 0.5150 | 0.5190 | 0.5190 | - |
| 21 May 2024 | 0.5710 | 0.5710 | 0.5180 | 0.5180 | 0.5180 | 150 |
| 20 May 2024 | 0.6200 | 0.6200 | 0.5780 | 0.5780 | 0.5780 | - |
| 17 May 2024 | 0.5770 | 0.6240 | 0.5770 | 0.6110 | 0.6110 | - |
| 16 May 2024 | 0.5730 | 0.6010 | 0.5580 | 0.5580 | 0.5580 | 2,000 |
| 15 May 2024 | 0.5810 | 0.5940 | 0.5530 | 0.5660 | 0.5660 | 8,160 |
| 14 May 2024 | 0.6250 | 0.6600 | 0.5610 | 0.5610 | 0.5610 | 6,500 |
| 13 May 2024 | 0.6110 | 0.6140 | 0.6110 | 0.6110 | 0.6110 | - |
| 10 May 2024 | 0.6010 | 0.6190 | 0.6010 | 0.6190 | 0.6190 | 179 |
| 09 May 2024 | 0.6610 | 0.6750 | 0.6610 | 0.6750 | 0.6750 | 2,000 |
| 08 May 2024 | 0.7120 | 0.7380 | 0.6480 | 0.6480 | 0.6480 | 1,200 |
| 07 May 2024 | 0.6760 | 0.6760 | 0.6750 | 0.6750 | 0.6750 | - |
| 06 May 2024 | 0.6910 | 0.6990 | 0.6910 | 0.6990 | 0.6990 | - |
| 03 May 2024 | 0.7060 | 0.7110 | 0.6700 | 0.6820 | 0.6820 | 14,600 |
| 02 May 2024 | 0.7070 | 0.7250 | 0.6990 | 0.7090 | 0.7090 | 2,900 |
| 30 Apr 2024 | 0.7910 | 0.8160 | 0.7860 | 0.8070 | 0.8070 | 500 |
| 29 Apr 2024 | 0.7710 | 0.7910 | 0.7670 | 0.7910 | 0.7910 | - |
| 26 Apr 2024 | 0.7800 | 0.7800 | 0.7510 | 0.7510 | 0.7510 | - |
| 25 Apr 2024 | 0.8170 | 0.8170 | 0.7610 | 0.7610 | 0.7610 | 400 |
| 24 Apr 2024 | 0.8060 | 0.8060 | 0.8010 | 0.8010 | 0.8010 | - |
| 23 Apr 2024 | 0.7970 | 0.8240 | 0.7970 | 0.8010 | 0.8010 | - |
| 22 Apr 2024 | 0.8510 | 0.8510 | 0.8310 | 0.8310 | 0.8310 | - |
| 19 Apr 2024 | 0.8300 | 0.8510 | 0.8210 | 0.8250 | 0.8250 | - |
| 18 Apr 2024 | 0.8530 | 0.8950 | 0.8380 | 0.8380 | 0.8380 | 100 |
| 17 Apr 2024 | 0.8950 | 0.8950 | 0.8430 | 0.8430 | 0.8430 | 2,000 |
| 16 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 15 Apr 2024 | 0.9000 | 0.9390 | 0.8960 | 0.8960 | 0.8960 | 7,000 |
| 12 Apr 2024 | 0.9160 | 0.9160 | 0.9090 | 0.9090 | 0.9090 | 3,500 |
| 11 Apr 2024 | 0.9530 | 0.9530 | 0.9130 | 0.9140 | 0.9140 | - |
| 10 Apr 2024 | 0.9210 | 0.9500 | 0.9210 | 0.9500 | 0.9500 | - |
| 09 Apr 2024 | 0.9810 | 0.9950 | 0.9680 | 0.9680 | 0.9680 | - |
| 08 Apr 2024 | 0.9730 | 0.9860 | 0.9650 | 0.9860 | 0.9860 | - |
| 05 Apr 2024 | 0.9610 | 0.9780 | 0.9610 | 0.9780 | 0.9780 | 3,000 |
| 04 Apr 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | - |
| 03 Apr 2024 | 1.0220 | 1.0220 | 1.0000 | 1.0000 | 1.0000 | 2,490 |
| 02 Apr 2024 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 9 |
| 28 Mar 2024 | 0.9720 | 1.0000 | 0.9280 | 0.9530 | 0.9530 | 13,100 |
| 27 Mar 2024 | 0.9410 | 0.9410 | 0.9030 | 0.9030 | 0.9030 | - |
| 26 Mar 2024 | 0.9210 | 0.9230 | 0.9200 | 0.9210 | 0.9210 | 230 |
| 25 Mar 2024 | 0.9510 | 0.9510 | 0.9230 | 0.9320 | 0.9320 | - |
| 22 Mar 2024 | 0.9510 | 0.9710 | 0.9230 | 0.9320 | 0.9320 | 75 |
| 21 Mar 2024 | 0.9810 | 1.0340 | 0.9810 | 0.9850 | 0.9850 | 3,500 |
| 20 Mar 2024 | 0.9510 | 1.0480 | 0.9210 | 0.9210 | 0.9210 | 6,000 |
| 19 Mar 2024 | 0.9100 | 0.9570 | 0.9100 | 0.9300 | 0.9300 | 50 |
| 18 Mar 2024 | 0.9100 | 0.9840 | 0.8910 | 0.9000 | 0.9000 | 1,000 |
| 15 Mar 2024 | 0.8910 | 0.9070 | 0.8910 | 0.9070 | 0.9070 | - |
| 14 Mar 2024 | 0.9410 | 0.9790 | 0.9410 | 0.9790 | 0.9790 | 400 |
| 13 Mar 2024 | 0.9570 | 0.9780 | 0.9290 | 0.9290 | 0.9290 | 1,200 |
| 12 Mar 2024 | 0.9510 | 1.0080 | 0.9310 | 0.9310 | 0.9310 | 5,000 |
| 11 Mar 2024 | 0.8410 | 0.9880 | 0.8410 | 0.9700 | 0.9700 | 3,073 |
| 08 Mar 2024 | 0.8640 | 0.9160 | 0.8200 | 0.9160 | 0.9160 | 1,190 |
| 07 Mar 2024 | 0.8610 | 0.9230 | 0.8280 | 0.8390 | 0.8390 | 12,000 |
| 06 Mar 2024 | 0.8360 | 0.8810 | 0.8360 | 0.8810 | 0.8810 | 10,200 |
| 05 Mar 2024 | 0.8050 | 0.8880 | 0.8050 | 0.8190 | 0.8190 | 250 |
| 04 Mar 2024 | 0.8600 | 0.8860 | 0.8030 | 0.8120 | 0.8120 | 1,000 |
| 01 Mar 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
| 29 Feb 2024 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | - |
| 28 Feb 2024 | 0.8230 | 0.8320 | 0.8230 | 0.8280 | 0.8280 | 3,050 |
| 27 Feb 2024 | 0.8580 | 0.8600 | 0.8580 | 0.8600 | 0.8600 | - |
| 26 Feb 2024 | 0.8610 | 0.9100 | 0.8510 | 0.9100 | 0.9100 | 3,800 |
| 23 Feb 2024 | 0.8940 | 0.8940 | 0.8560 | 0.8560 | 0.8560 | - |
| 22 Feb 2024 | 0.9010 | 0.9700 | 0.9010 | 0.9700 | 0.9700 | 3,500 |
| 21 Feb 2024 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | - |
| 20 Feb 2024 | 0.9070 | 0.9480 | 0.9070 | 0.9480 | 0.9480 | 5,000 |
| 19 Feb 2024 | 0.9090 | 0.9210 | 0.9090 | 0.9210 | 0.9210 | 450 |
| 16 Feb 2024 | 0.9120 | 0.9290 | 0.9120 | 0.9190 | 0.9190 | - |
| 15 Feb 2024 | 0.9280 | 0.9280 | 0.9080 | 0.9080 | 0.9080 | - |
| 14 Feb 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| 13 Feb 2024 | 0.9230 | 0.9230 | 0.9230 | 0.9230 | 0.9230 | - |
| 12 Feb 2024 | 0.9670 | 0.9890 | 0.9410 | 0.9410 | 0.9410 | 300 |
| 09 Feb 2024 | 1.0400 | 1.1000 | 0.8790 | 0.9430 | 0.9430 | 14,300 |
| 08 Feb 2024 | 0.8300 | 1.0220 | 0.8300 | 1.0220 | 1.0220 | 3,000 |
| 07 Feb 2024 | 0.8010 | 0.8290 | 0.8010 | 0.8280 | 0.8280 | 4,050 |
| 06 Feb 2024 | 0.8000 | 0.8420 | 0.7850 | 0.8010 | 0.8010 | 2,000 |
| 05 Feb 2024 | 0.8190 | 0.8210 | 0.7900 | 0.8180 | 0.8180 | 4,500 |
| 02 Feb 2024 | 0.8520 | 0.8520 | 0.8080 | 0.8300 | 0.8300 | 60,500 |
| 01 Feb 2024 | 0.8910 | 0.9010 | 0.8810 | 0.8810 | 0.8810 | 5,535 |
| 31 Jan 2024 | 0.9110 | 0.9110 | 0.8660 | 0.8660 | 0.8660 | 260 |
| 30 Jan 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
| 29 Jan 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
| 26 Jan 2024 | 0.9260 | 0.9260 | 0.9090 | 0.9180 | 0.9180 | - |
| 25 Jan 2024 | 0.9520 | 0.9520 | 0.9120 | 0.9120 | 0.9120 | - |
| 24 Jan 2024 | 0.9660 | 0.9660 | 0.9180 | 0.9560 | 0.9560 | - |
| 23 Jan 2024 | 0.9710 | 0.9810 | 0.9200 | 0.9530 | 0.9530 | 2,300 |
| 22 Jan 2024 | 0.9900 | 0.9900 | 0.9240 | 0.9350 | 0.9350 | - |
| 19 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 18 Jan 2024 | 0.9910 | 0.9910 | 0.9630 | 0.9630 | 0.9630 | - |
| 17 Jan 2024 | 1.0560 | 1.0560 | 0.9800 | 0.9800 | 0.9800 | 85 |
| 16 Jan 2024 | 1.0560 | 1.0780 | 1.0080 | 1.0080 | 1.0080 | 585 |
| 15 Jan 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | - |
| 12 Jan 2024 | 1.0400 | 1.0620 | 1.0400 | 1.0620 | 1.0620 | - |
| 11 Jan 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
| 10 Jan 2024 | 1.0020 | 1.0500 | 1.0020 | 1.0300 | 1.0300 | 3,500 |
| 09 Jan 2024 | 1.0240 | 1.0500 | 1.0120 | 1.0420 | 1.0420 | - |
| 08 Jan 2024 | 1.0020 | 1.0120 | 1.0020 | 1.0120 | 1.0120 | - |
| 05 Jan 2024 | 1.0020 | 1.0380 | 0.9800 | 0.9830 | 0.9830 | 5,000 |
| 04 Jan 2024 | 1.0400 | 1.0660 | 1.0280 | 1.0280 | 1.0280 | 3,050 |
| 03 Jan 2024 | 1.0400 | 1.0460 | 1.0400 | 1.0440 | 1.0440 | - |
| *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.