Singapore markets open in 7 hours 27 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,199.33 +18.59 (+0.36%) Dow
38,936.95 +84.68 (+0.22%) Nasdaq
16,395.26 +46.02 (+0.28%) Bitcoin USD
63,428.13 +110.65 (+0.17%) CMC Crypto 200
1,316.16 -48.96 (-3.59%)
Inogen Inc (6IO.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 06 May 2024 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | - |
| 03 May 2024 | 6.50 | 6.70 | 6.50 | 6.55 | 6.55 | - |
| 02 May 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | - |
| 30 Apr 2024 | 6.50 | 6.50 | 6.15 | 6.40 | 6.40 | - |
| 29 Apr 2024 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | - |
| 26 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 25 Apr 2024 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | - |
| 24 Apr 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | - |
| 23 Apr 2024 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | - |
| 22 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 19 Apr 2024 | 6.55 | 6.55 | 6.30 | 6.30 | 6.30 | - |
| 18 Apr 2024 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | - |
| 17 Apr 2024 | 6.45 | 6.50 | 6.40 | 6.40 | 6.40 | - |
| 16 Apr 2024 | 6.65 | 6.65 | 6.40 | 6.50 | 6.50 | - |
| 15 Apr 2024 | 6.85 | 6.90 | 6.70 | 6.75 | 6.75 | - |
| 12 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 11 Apr 2024 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | - |
| 10 Apr 2024 | 6.50 | 6.90 | 6.50 | 6.90 | 6.90 | - |
| 09 Apr 2024 | 5.85 | 6.35 | 5.85 | 6.35 | 6.35 | - |
| 08 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 05 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 04 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 03 Apr 2024 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | - |
| 02 Apr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 100 |
| 28 Mar 2024 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 155 |
| 27 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 26 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 25 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 22 Mar 2024 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | - |
| 21 Mar 2024 | 6.20 | 6.55 | 6.20 | 6.55 | 6.55 | - |
| 20 Mar 2024 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | - |
| 19 Mar 2024 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - |
| 18 Mar 2024 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | - |
| 15 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 14 Mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 13 Mar 2024 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | - |
| 12 Mar 2024 | 6.45 | 6.55 | 6.20 | 6.30 | 6.30 | - |
| 11 Mar 2024 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | - |
| 08 Mar 2024 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | - |
| 07 Mar 2024 | 6.40 | 6.85 | 6.40 | 6.85 | 6.85 | - |
| 06 Mar 2024 | 6.15 | 6.45 | 6.15 | 6.45 | 6.45 | - |
| 05 Mar 2024 | 6.10 | 6.35 | 6.00 | 6.30 | 6.30 | 500 |
| 04 Mar 2024 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | 260 |
| 01 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 29 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 28 Feb 2024 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | 2,156 |
| 27 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 26 Feb 2024 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | - |
| 23 Feb 2024 | 8.65 | 8.75 | 8.45 | 8.45 | 8.45 | 450 |
| 22 Feb 2024 | 8.55 | 8.85 | 8.55 | 8.75 | 8.75 | - |
| 21 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 20 Feb 2024 | 9.35 | 9.45 | 8.75 | 8.75 | 8.75 | - |
| 19 Feb 2024 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | - |
| 16 Feb 2024 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | - |
| 15 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 14 Feb 2024 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | 860 |
| 13 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,000 |
| 12 Feb 2024 | 7.50 | 8.30 | 7.50 | 8.00 | 8.00 | 2,911 |
| 09 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 08 Feb 2024 | 7.00 | 7.10 | 6.85 | 6.90 | 6.90 | - |
| 07 Feb 2024 | 6.80 | 6.85 | 6.55 | 6.85 | 6.85 | - |
| 06 Feb 2024 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - |
| 05 Feb 2024 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | - |
| 02 Feb 2024 | 6.35 | 6.65 | 6.35 | 6.35 | 6.35 | - |
| 01 Feb 2024 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | - |
| 31 Jan 2024 | 5.75 | 5.95 | 5.70 | 5.95 | 5.95 | - |
| 30 Jan 2024 | 5.40 | 5.50 | 5.25 | 5.25 | 5.25 | - |
| 29 Jan 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - |
| 26 Jan 2024 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | - |
| 25 Jan 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 24 Jan 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 23 Jan 2024 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | - |
| 22 Jan 2024 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | - |
| 19 Jan 2024 | 4.76 | 4.78 | 4.68 | 4.68 | 4.68 | - |
| 18 Jan 2024 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | - |
| 17 Jan 2024 | 4.82 | 4.86 | 4.78 | 4.80 | 4.80 | - |
| 16 Jan 2024 | 5.35 | 5.35 | 5.15 | 5.15 | 5.15 | - |
| 15 Jan 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 12 Jan 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 11 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 10 Jan 2024 | 5.40 | 5.75 | 5.40 | 5.75 | 5.75 | - |
| 09 Jan 2024 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | - |
| 08 Jan 2024 | 5.45 | 5.80 | 5.40 | 5.80 | 5.80 | - |
| 05 Jan 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 04 Jan 2024 | 4.70 | 4.84 | 4.70 | 4.84 | 4.84 | - |
| 03 Jan 2024 | 5.05 | 5.05 | 4.80 | 4.80 | 4.80 | - |
| 02 Jan 2024 | 4.84 | 5.20 | 4.84 | 5.20 | 5.20 | - |
| 29 Dec 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 28 Dec 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 27 Dec 2023 | 5.05 | 5.05 | 4.92 | 4.94 | 4.94 | - |
| 22 Dec 2023 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | - |
| 21 Dec 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 20 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 19 Dec 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 18 Dec 2023 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | - |
| 15 Dec 2023 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - |
| 14 Dec 2023 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | - |
| 13 Dec 2023 | 5.25 | 5.40 | 5.20 | 5.20 | 5.20 | 1,500 |
| 12 Dec 2023 | 5.15 | 5.35 | 5.10 | 5.35 | 5.35 | - |
| *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.