Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,925.83 +191.22 (+0.31%) CMC Crypto 200
1,260.20 -97.81 (-7.20%)
Graphex Group Ltd (510.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 11:05AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.3620 | 0.3720 | 0.3620 | 0.3720 | 0.3720 | - |
| 09 May 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 08 May 2024 | 0.3740 | 0.3840 | 0.3580 | 0.3840 | 0.3840 | - |
| 07 May 2024 | 0.2500 | 0.2620 | 0.2500 | 0.2620 | 0.2620 | - |
| 06 May 2024 | 0.3440 | 0.3440 | 0.2780 | 0.2780 | 0.2780 | 4,100 |
| 03 May 2024 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | - |
| 02 May 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
| 30 Apr 2024 | 0.1810 | 0.2020 | 0.1810 | 0.2020 | 0.2020 | - |
| 29 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 26 Apr 2024 | 0.2000 | 0.2000 | 0.1960 | 0.1960 | 0.1960 | - |
| 25 Apr 2024 | 0.1620 | 0.1850 | 0.1620 | 0.1850 | 0.1850 | - |
| 24 Apr 2024 | 0.1620 | 0.1620 | 0.1620 | 0.1620 | 0.1620 | - |
| 23 Apr 2024 | 0.1710 | 0.1830 | 0.1710 | 0.1830 | 0.1830 | - |
| 22 Apr 2024 | 0.1890 | 0.1890 | 0.1840 | 0.1840 | 0.1840 | - |
| 19 Apr 2024 | 0.1760 | 0.1850 | 0.1760 | 0.1780 | 0.1780 | - |
| 18 Apr 2024 | 0.1780 | 0.2020 | 0.1780 | 0.1810 | 0.1810 | - |
| 17 Apr 2024 | 0.2020 | 0.2020 | 0.1810 | 0.1810 | 0.1810 | - |
| 16 Apr 2024 | 0.2080 | 0.2080 | 0.2080 | 0.2080 | 0.2080 | - |
| 15 Apr 2024 | 0.2180 | 0.2440 | 0.1880 | 0.2440 | 0.2440 | 4,000 |
| 12 Apr 2024 | 0.2080 | 0.2080 | 0.2080 | 0.2080 | 0.2080 | - |
| 11 Apr 2024 | 0.2080 | 0.2080 | 0.2080 | 0.2080 | 0.2080 | - |
| 10 Apr 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
| 09 Apr 2024 | 0.2920 | 0.3000 | 0.2920 | 0.3000 | 0.3000 | - |
| 08 Apr 2024 | 0.2900 | 0.2900 | 0.2520 | 0.2520 | 0.2520 | - |
| 05 Apr 2024 | 0.3100 | 0.3100 | 0.2500 | 0.2500 | 0.2500 | - |
| 04 Apr 2024 | 0.3200 | 0.3200 | 0.2420 | 0.2420 | 0.2420 | - |
| 03 Apr 2024 | 0.3220 | 0.3220 | 0.2820 | 0.2820 | 0.2820 | - |
| 02 Apr 2024 | 0.3240 | 0.3240 | 0.2840 | 0.2840 | 0.2840 | - |
| 28 Mar 2024 | 0.3300 | 0.3300 | 0.2900 | 0.2900 | 0.2900 | - |
| 27 Mar 2024 | 0.3380 | 0.3380 | 0.2940 | 0.2940 | 0.2940 | - |
| 26 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 25 Mar 2024 | 0.3300 | 0.3300 | 0.2880 | 0.2880 | 0.2880 | - |
| 22 Mar 2024 | 0.3320 | 0.3320 | 0.2800 | 0.2800 | 0.2800 | - |
| 21 Mar 2024 | 0.3220 | 0.3220 | 0.2780 | 0.2780 | 0.2780 | - |
| 20 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
| 19 Mar 2024 | 0.3560 | 0.3560 | 0.3120 | 0.3120 | 0.3120 | - |
| 18 Mar 2024 | 0.3480 | 0.3480 | 0.2860 | 0.2860 | 0.2860 | - |
| 15 Mar 2024 | 0.3420 | 0.3420 | 0.2780 | 0.2780 | 0.2780 | - |
| 14 Mar 2024 | 0.3360 | 0.3360 | 0.2960 | 0.2960 | 0.2960 | - |
| 13 Mar 2024 | 0.3620 | 0.3620 | 0.2780 | 0.2780 | 0.2780 | - |
| 12 Mar 2024 | 0.3460 | 0.3460 | 0.2740 | 0.2740 | 0.2740 | - |
| 11 Mar 2024 | 0.3360 | 0.3500 | 0.2900 | 0.3500 | 0.3500 | - |
| 08 Mar 2024 | 0.3320 | 0.3320 | 0.2900 | 0.2900 | 0.2900 | - |
| 07 Mar 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
| 06 Mar 2024 | 0.3400 | 0.3400 | 0.2660 | 0.2660 | 0.2660 | - |
| 05 Mar 2024 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | - |
| 04 Mar 2024 | 0.3440 | 0.3440 | 0.2840 | 0.2840 | 0.2840 | - |
| 01 Mar 2024 | 0.3400 | 0.3400 | 0.2800 | 0.2800 | 0.2800 | - |
| 29 Feb 2024 | 0.3600 | 0.3600 | 0.3160 | 0.3160 | 0.3160 | - |
| 28 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 27 Feb 2024 | 0.4120 | 0.4120 | 0.3280 | 0.3280 | 0.3280 | - |
| 26 Feb 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | - |
| 23 Feb 2024 | 0.3760 | 0.3760 | 0.3260 | 0.3260 | 0.3260 | - |
| 22 Feb 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 21 Feb 2024 | 0.4640 | 0.4640 | 0.3480 | 0.3480 | 0.3480 | - |
| 20 Feb 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
| 19 Feb 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 16 Feb 2024 | 0.4600 | 0.4600 | 0.3700 | 0.3700 | 0.3700 | - |
| 15 Feb 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | - |
| 14 Feb 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
| 13 Feb 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 12 Feb 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
| 09 Feb 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
| 08 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 07 Feb 2024 | 0.3840 | 0.3840 | 0.3360 | 0.3360 | 0.3360 | - |
| 06 Feb 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
| 05 Feb 2024 | 0.4780 | 0.4780 | 0.3740 | 0.3740 | 0.3740 | - |
| 02 Feb 2024 | 0.4820 | 0.4820 | 0.3660 | 0.3660 | 0.3660 | - |
| 01 Feb 2024 | 0.4740 | 0.4780 | 0.3600 | 0.3600 | 0.3600 | - |
| 31 Jan 2024 | 0.4740 | 0.4740 | 0.3940 | 0.3940 | 0.3940 | - |
| 30 Jan 2024 | 0.4880 | 0.4880 | 0.4000 | 0.4000 | 0.4000 | - |
| 29 Jan 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
| 26 Jan 2024 | 0.5650 | 0.5650 | 0.4940 | 0.4940 | 0.4940 | - |
| 25 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 24 Jan 2024 | 0.5700 | 0.5700 | 0.5000 | 0.5000 | 0.5000 | - |
| 23 Jan 2024 | 0.5800 | 0.5800 | 0.5000 | 0.5000 | 0.5000 | - |
| 22 Jan 2024 | 0.5700 | 0.5700 | 0.4840 | 0.4840 | 0.4840 | - |
| 19 Jan 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 18 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 17 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 16 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 15 Jan 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
| 12 Jan 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
| 11 Jan 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
| 10 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 09 Jan 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 08 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 05 Jan 2024 | 0.5900 | 0.7150 | 0.5900 | 0.7150 | 0.7150 | - |
| 04 Jan 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 03 Jan 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| 02 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 29 Dec 2023 | 0.5900 | 0.5900 | 0.5150 | 0.5150 | 0.5150 | - |
| 28 Dec 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 27 Dec 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 22 Dec 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 21 Dec 2023 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 20 Dec 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 19 Dec 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 18 Dec 2023 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 15 Dec 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| *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.