Singapore markets open in 3 hours 51 minutes

Ecomiam SA (602.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.99000.0000 (0.00%)
At close: 03:51PM CEST
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20242.97003.04002.98002.99002.9900-
19 Jul 20242.97003.00002.97002.99002.9900-
18 Jul 20242.98002.99002.98002.98002.9800-
17 Jul 20242.98003.03002.98002.99002.9900-
16 Jul 20242.86003.02002.85002.98002.9800-
15 Jul 20242.66002.85002.66002.82002.8200-
12 Jul 20242.68002.72002.67002.68002.6800-
11 Jul 20242.78002.78002.66002.66002.6600-
10 Jul 20242.82002.89002.70002.71002.7100-
09 Jul 20242.76002.86002.76002.78002.7800-
08 Jul 20242.79002.79002.67002.68002.6800-
05 Jul 20242.71002.75002.71002.74002.7400-
04 Jul 20242.84002.84002.71002.71002.7100-
03 Jul 20242.86003.02002.86002.84002.8400-
02 Jul 20242.70002.89002.70002.86002.8600-
01 Jul 20242.64002.69002.64002.65002.6500-
28 Jun 20242.62002.63002.59002.63002.6300-
27 Jun 20242.62002.63002.58002.63002.6300-
26 Jun 20242.69002.70002.59002.59002.5900-
25 Jun 20242.63002.68002.63002.68002.6800-
24 Jun 20242.59002.59002.58002.58002.5800-
21 Jun 20242.65002.65002.54002.57002.5700-
20 Jun 20242.70002.72002.62002.65002.6500-
19 Jun 20242.70002.70002.67002.69002.6900-
18 Jun 20242.65002.70002.65002.67002.6700-
17 Jun 20242.72002.72002.67002.67002.6700-
14 Jun 20242.91002.91002.67002.68002.6800-
13 Jun 20242.95002.95002.70002.75002.7500-
12 Jun 20243.01003.01002.82002.93002.9300-
11 Jun 20242.95003.06002.95002.98002.9800-
10 Jun 20242.89002.98002.89002.92002.9200-
07 Jun 20243.08003.08002.91002.91002.9100-
06 Jun 20242.95003.06002.95003.02003.0200-
05 Jun 20242.87003.05002.87002.97002.9700-
04 Jun 20242.79002.87002.79002.87002.8700-
03 Jun 20242.70002.83002.70002.75002.7500-
31 May 20242.61002.74002.61002.74002.7400-
30 May 20242.62002.62002.57002.57002.5700-
29 May 20242.74002.75002.62002.62002.6200-
28 May 20242.91002.91002.68002.76002.7600-
27 May 20242.93002.99002.93002.99002.9900-
24 May 20242.97002.99002.97002.98002.9800-
23 May 20242.97002.97002.97002.97002.9700-
22 May 20243.09003.11002.97002.98002.9800-
21 May 20243.08003.09003.07003.07003.0700-
20 May 20243.01003.09003.01003.09003.0900-
17 May 20242.97003.02002.97003.02003.0200-
16 May 20243.02003.03002.98002.98002.9800-
15 May 20242.87003.02002.87003.02003.0200-
14 May 20242.97003.06002.97003.04003.0400-
13 May 20242.95003.07002.95002.99002.9900-
10 May 20242.81003.05002.81003.01003.0100-
09 May 20243.05003.05002.72002.80002.8000-
08 May 20243.00003.00002.97002.97002.9700-
07 May 20242.65002.96002.65002.96002.9600-
06 May 20242.88002.88002.82002.82002.8200-
03 May 20242.92002.92002.87002.89002.8900-
02 May 20242.80002.89002.80002.89002.8900-
30 Apr 20242.80002.83002.80002.82002.8200-
29 Apr 20242.85002.85002.79002.82002.8200-
26 Apr 20242.83002.92002.78002.92002.9200-
25 Apr 20242.77002.84002.77002.81002.8100-
24 Apr 20242.94002.94002.80002.83002.8300-
23 Apr 20242.85002.89002.85002.88002.8800-
22 Apr 20242.85002.85002.83002.85002.8500-
19 Apr 20242.90002.90002.81002.86002.8600-
18 Apr 20242.89002.93002.88002.93002.9300-
17 Apr 20242.89002.89002.86002.86002.8600-
16 Apr 20242.88002.88002.86002.86002.8600-
15 Apr 20242.80002.80002.79002.79002.7900-
12 Apr 20242.82002.90002.79002.90002.9000-
11 Apr 20242.70002.81002.70002.81002.8100-
10 Apr 20242.73002.74002.72002.72002.7200-
09 Apr 20242.75002.83002.67002.72002.7200-
08 Apr 20242.76002.78002.76002.78002.7800-
05 Apr 20243.09003.12003.08003.10003.1000-
04 Apr 20243.15003.15002.95003.05003.0500-
03 Apr 20243.25003.25003.14003.14003.1400-
02 Apr 20243.21003.22003.21003.22003.2200-
28 Mar 20243.24003.24003.16003.21003.2100-
27 Mar 20243.13003.19003.13003.19003.1900-
26 Mar 20243.15003.16003.14003.16003.1600-
25 Mar 20243.18003.18003.02003.14003.1400-
22 Mar 20243.17003.18003.14003.18003.1800-
21 Mar 20243.15003.17003.09003.17003.1700-
20 Mar 20243.10003.12003.10003.11003.1100-
19 Mar 20243.23003.23002.98002.98002.9800-
18 Mar 20243.22003.22003.21003.21003.2100-
15 Mar 20243.26003.30003.20003.24003.2400-
14 Mar 20243.27003.27003.21003.21003.2100-
13 Mar 20243.28003.31003.28003.30003.3000-
12 Mar 20243.32003.32003.27003.27003.2700-
11 Mar 20243.30003.35003.30003.30003.3000-
08 Mar 20243.29003.30003.28003.29003.2900-
07 Mar 20243.32003.35003.27003.27003.2700-
06 Mar 20243.42003.42003.13003.30003.3000-
05 Mar 20243.45003.45003.40003.40003.4000-
04 Mar 20243.74003.74003.42003.46003.4600-
01 Mar 20243.73003.73003.72003.72003.7200-
29 Feb 20243.73003.76003.71003.76003.7600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...