Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,182.84 -4.86 (-0.09%) Dow
38,962.77 +78.51 (+0.20%) Nasdaq
16,286.79 -45.76 (-0.28%) Bitcoin USD
62,307.57 -1,453.26 (-2.28%) CMC Crypto 200
1,323.32 +28.65 (+2.21%)
Danimer Scientific Inc (6CU.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:39PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.7562 | 0.7562 | 0.7226 | 0.7226 | 0.7226 | - |
| 07 May 2024 | 0.7396 | 0.7396 | 0.7396 | 0.7396 | 0.7396 | - |
| 06 May 2024 | 0.7414 | 0.7516 | 0.7414 | 0.7516 | 0.7516 | - |
| 03 May 2024 | 0.7024 | 0.7024 | 0.7024 | 0.7024 | 0.7024 | - |
| 02 May 2024 | 0.6818 | 0.6818 | 0.6818 | 0.6818 | 0.6818 | - |
| 30 Apr 2024 | 0.8106 | 0.8106 | 0.7312 | 0.7312 | 0.7312 | - |
| 29 Apr 2024 | 0.7454 | 0.7912 | 0.7454 | 0.7910 | 0.7910 | - |
| 26 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 25 Apr 2024 | 0.7454 | 0.7522 | 0.7312 | 0.7522 | 0.7522 | - |
| 24 Apr 2024 | 0.7860 | 0.7860 | 0.7514 | 0.7514 | 0.7514 | - |
| 23 Apr 2024 | 0.7456 | 0.8420 | 0.7456 | 0.7982 | 0.7982 | - |
| 22 Apr 2024 | 0.7214 | 0.7214 | 0.7214 | 0.7214 | 0.7214 | - |
| 19 Apr 2024 | 0.7332 | 0.7332 | 0.7112 | 0.7112 | 0.7112 | - |
| 18 Apr 2024 | 0.7424 | 0.7560 | 0.7364 | 0.7372 | 0.7372 | - |
| 17 Apr 2024 | 0.7286 | 0.7288 | 0.7286 | 0.7288 | 0.7288 | - |
| 16 Apr 2024 | 0.7272 | 0.7298 | 0.7234 | 0.7250 | 0.7250 | - |
| 15 Apr 2024 | 0.7334 | 0.7334 | 0.7240 | 0.7240 | 0.7240 | - |
| 12 Apr 2024 | 0.8082 | 0.8082 | 0.8082 | 0.8082 | 0.8082 | - |
| 11 Apr 2024 | 0.8542 | 0.9084 | 0.8320 | 0.8320 | 0.8320 | 3,000 |
| 10 Apr 2024 | 0.9388 | 0.9520 | 0.8720 | 0.8720 | 0.8720 | - |
| 09 Apr 2024 | 0.9638 | 0.9638 | 0.9638 | 0.9638 | 0.9638 | - |
| 08 Apr 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
| 05 Apr 2024 | 0.9786 | 0.9786 | 0.9786 | 0.9786 | 0.9786 | - |
| 04 Apr 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | - |
| 03 Apr 2024 | 0.9708 | 0.9732 | 0.9708 | 0.9732 | 0.9732 | - |
| 02 Apr 2024 | 0.9676 | 0.9676 | 0.9676 | 0.9676 | 0.9676 | - |
| 28 Mar 2024 | 1.0100 | 1.0330 | 1.0100 | 1.0260 | 1.0260 | - |
| 27 Mar 2024 | 0.9475 | 0.9475 | 0.9475 | 0.9475 | 0.9475 | - |
| 26 Mar 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 25 Mar 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| 22 Mar 2024 | 1.0950 | 1.0950 | 1.0380 | 1.0380 | 1.0380 | - |
| 21 Mar 2024 | 1.2060 | 1.2060 | 1.1330 | 1.1390 | 1.1390 | 16,640 |
| 20 Mar 2024 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | - |
| 19 Mar 2024 | 1.0010 | 1.0410 | 1.0010 | 1.0410 | 1.0410 | - |
| 18 Mar 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
| 15 Mar 2024 | 1.2440 | 1.2440 | 1.2320 | 1.2320 | 1.2320 | - |
| 14 Mar 2024 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | - |
| 13 Mar 2024 | 1.5010 | 1.5020 | 1.4210 | 1.4210 | 1.4210 | - |
| 12 Mar 2024 | 1.5390 | 1.5390 | 1.4070 | 1.5060 | 1.5060 | - |
| 11 Mar 2024 | 1.5310 | 1.5510 | 1.5310 | 1.5470 | 1.5470 | - |
| 08 Mar 2024 | 1.5150 | 1.5380 | 1.4480 | 1.5220 | 1.5220 | - |
| 07 Mar 2024 | 1.4170 | 1.6480 | 1.4170 | 1.5300 | 1.5300 | 15,500 |
| 06 Mar 2024 | 1.2510 | 1.4000 | 1.2510 | 1.4000 | 1.4000 | - |
| 05 Mar 2024 | 1.2910 | 1.2950 | 1.2580 | 1.2770 | 1.2770 | - |
| 04 Mar 2024 | 1.1560 | 1.3140 | 1.1560 | 1.2860 | 1.2860 | - |
| 01 Mar 2024 | 1.2270 | 1.2630 | 1.2250 | 1.2580 | 1.2580 | - |
| 29 Feb 2024 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | - |
| 28 Feb 2024 | 1.1680 | 1.1950 | 1.1520 | 1.1950 | 1.1950 | - |
| 27 Feb 2024 | 1.1020 | 1.1020 | 1.0850 | 1.0850 | 1.0850 | - |
| 26 Feb 2024 | 0.9765 | 1.0680 | 0.9665 | 1.0580 | 1.0580 | - |
| 23 Feb 2024 | 1.0430 | 1.0430 | 1.0340 | 1.0340 | 1.0340 | - |
| 22 Feb 2024 | 1.0070 | 1.0120 | 1.0070 | 1.0120 | 1.0120 | - |
| 21 Feb 2024 | 0.9035 | 0.9035 | 0.9035 | 0.9035 | 0.9035 | - |
| 20 Feb 2024 | 0.9555 | 0.9555 | 0.9105 | 0.9125 | 0.9125 | - |
| 19 Feb 2024 | 0.9555 | 0.9555 | 0.9555 | 0.9555 | 0.9555 | - |
| 16 Feb 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
| 15 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 14 Feb 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 13 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 12 Feb 2024 | 0.8255 | 0.8255 | 0.8255 | 0.8255 | 0.8255 | - |
| 09 Feb 2024 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | - |
| 08 Feb 2024 | 0.6070 | 0.7030 | 0.6070 | 0.7030 | 0.7030 | - |
| 07 Feb 2024 | 0.5990 | 0.5990 | 0.5895 | 0.5895 | 0.5895 | - |
| 06 Feb 2024 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | - |
| 05 Feb 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
| 02 Feb 2024 | 0.5925 | 0.5925 | 0.5810 | 0.5810 | 0.5810 | - |
| 01 Feb 2024 | 0.5865 | 0.5890 | 0.5865 | 0.5890 | 0.5890 | - |
| 31 Jan 2024 | 0.5960 | 0.5960 | 0.5820 | 0.5820 | 0.5820 | - |
| 30 Jan 2024 | 0.6000 | 0.6095 | 0.5975 | 0.5975 | 0.5975 | - |
| 29 Jan 2024 | 0.6230 | 0.6330 | 0.6230 | 0.6325 | 0.6325 | - |
| 26 Jan 2024 | 0.6270 | 0.6530 | 0.6270 | 0.6530 | 0.6530 | - |
| 25 Jan 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | - |
| 24 Jan 2024 | 0.6545 | 0.6900 | 0.6545 | 0.6900 | 0.6900 | - |
| 23 Jan 2024 | 0.6540 | 0.6625 | 0.6540 | 0.6545 | 0.6545 | - |
| 22 Jan 2024 | 0.6515 | 0.6515 | 0.6405 | 0.6405 | 0.6405 | - |
| 19 Jan 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
| 18 Jan 2024 | 0.6520 | 0.6730 | 0.6400 | 0.6520 | 0.6520 | - |
| 17 Jan 2024 | 0.7035 | 0.7100 | 0.6710 | 0.6710 | 0.6710 | - |
| 16 Jan 2024 | 0.7520 | 0.7630 | 0.7510 | 0.7630 | 0.7630 | - |
| 15 Jan 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
| 12 Jan 2024 | 0.7970 | 0.8120 | 0.7970 | 0.8010 | 0.8010 | - |
| 11 Jan 2024 | 0.8305 | 0.8305 | 0.8305 | 0.8305 | 0.8305 | - |
| 10 Jan 2024 | 0.8355 | 0.8490 | 0.8355 | 0.8490 | 0.8490 | - |
| 09 Jan 2024 | 0.9110 | 0.9110 | 0.8765 | 0.8805 | 0.8805 | - |
| 08 Jan 2024 | 0.8490 | 0.8740 | 0.8330 | 0.8570 | 0.8570 | - |
| 05 Jan 2024 | 0.8345 | 0.8345 | 0.8345 | 0.8345 | 0.8345 | - |
| 04 Jan 2024 | 0.8450 | 0.8450 | 0.8335 | 0.8335 | 0.8335 | - |
| 03 Jan 2024 | 0.9380 | 0.9380 | 0.8510 | 0.8510 | 0.8510 | - |
| 02 Jan 2024 | 0.9155 | 0.9480 | 0.9155 | 0.9480 | 0.9480 | - |
| 29 Dec 2023 | 0.9555 | 0.9555 | 0.9555 | 0.9555 | 0.9555 | - |
| 28 Dec 2023 | 0.8995 | 0.8995 | 0.8995 | 0.8995 | 0.8995 | - |
| 27 Dec 2023 | 0.9230 | 0.9355 | 0.8995 | 0.8995 | 0.8995 | - |
| 22 Dec 2023 | 0.8815 | 0.8815 | 0.8815 | 0.8815 | 0.8815 | - |
| 21 Dec 2023 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
| 20 Dec 2023 | 0.9025 | 0.9025 | 0.9025 | 0.9025 | 0.9025 | - |
| 19 Dec 2023 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | - |
| 18 Dec 2023 | 0.9860 | 0.9860 | 0.9785 | 0.9785 | 0.9785 | - |
| 15 Dec 2023 | 1.1060 | 1.1060 | 1.0170 | 1.0170 | 1.0170 | - |
| 14 Dec 2023 | 1.0000 | 1.0630 | 1.0000 | 1.0630 | 1.0630 | - |
| 13 Dec 2023 | 0.8995 | 0.9085 | 0.8995 | 0.9085 | 0.9085 | - |
| *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.