Singapore markets open in 1 hour 24 minutes
Straits Times Index
3,072.99 -11.71 (-0.38%) S&P 500
4,567.80 +17.22 (+0.38%) Dow
35,950.89 +520.47 (+1.47%) Nasdaq
14,226.22 -32.27 (-0.23%) Bitcoin USD
37,719.43 -144.73 (-0.38%) CMC Crypto 200
781.42 -2.22 (-0.28%)
Inogen Inc (6IO.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 01:50PM CET
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 29 Nov 2023 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | - |
| 28 Nov 2023 | 5.35 | 5.60 | 5.05 | 5.20 | 5.20 | - |
| 27 Nov 2023 | 5.35 | 5.60 | 5.35 | 5.35 | 5.35 | - |
| 24 Nov 2023 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | - |
| 23 Nov 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 22 Nov 2023 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | - |
| 21 Nov 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 20 Nov 2023 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - |
| 17 Nov 2023 | 5.10 | 5.25 | 4.84 | 5.20 | 5.20 | - |
| 16 Nov 2023 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | - |
| 15 Nov 2023 | 4.92 | 5.35 | 4.92 | 5.35 | 5.35 | - |
| 14 Nov 2023 | 4.40 | 4.90 | 4.40 | 4.88 | 4.88 | - |
| 13 Nov 2023 | 4.38 | 4.58 | 4.38 | 4.52 | 4.52 | - |
| 10 Nov 2023 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | - |
| 09 Nov 2023 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | - |
| 08 Nov 2023 | 4.54 | 4.78 | 4.54 | 4.78 | 4.78 | - |
| 07 Nov 2023 | 4.78 | 4.90 | 4.78 | 4.88 | 4.88 | - |
| 06 Nov 2023 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | - |
| 03 Nov 2023 | 4.68 | 5.00 | 4.68 | 4.98 | 4.98 | - |
| 02 Nov 2023 | 4.50 | 4.76 | 4.50 | 4.76 | 4.76 | - |
| 01 Nov 2023 | 4.08 | 4.48 | 4.08 | 4.42 | 4.42 | - |
| 31 Oct 2023 | 4.02 | 4.26 | 4.02 | 4.26 | 4.26 | - |
| 30 Oct 2023 | 3.92 | 4.32 | 3.92 | 4.32 | 4.32 | - |
| 27 Oct 2023 | 4.06 | 4.14 | 3.94 | 3.94 | 3.94 | - |
| 26 Oct 2023 | 4.14 | 4.20 | 4.14 | 4.18 | 4.18 | - |
| 25 Oct 2023 | 4.16 | 4.26 | 4.14 | 4.26 | 4.26 | - |
| 24 Oct 2023 | 4.02 | 4.30 | 4.02 | 4.30 | 4.30 | - |
| 23 Oct 2023 | 4.08 | 4.22 | 4.08 | 4.22 | 4.22 | - |
| 20 Oct 2023 | 4.22 | 4.38 | 4.22 | 4.32 | 4.32 | - |
| 19 Oct 2023 | 4.30 | 4.36 | 4.28 | 4.32 | 4.32 | - |
| 18 Oct 2023 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | - |
| 17 Oct 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 16 Oct 2023 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
| 13 Oct 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| 12 Oct 2023 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | - |
| 11 Oct 2023 | 4.58 | 4.58 | 4.40 | 4.40 | 4.40 | - |
| 10 Oct 2023 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 09 Oct 2023 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 06 Oct 2023 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 05 Oct 2023 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 04 Oct 2023 | 4.52 | 4.60 | 4.50 | 4.60 | 4.60 | - |
| 03 Oct 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 02 Oct 2023 | 4.82 | 4.82 | 4.76 | 4.80 | 4.80 | - |
| 29 Sept 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 28 Sept 2023 | 4.90 | 4.92 | 4.88 | 4.88 | 4.88 | - |
| 27 Sept 2023 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 26 Sept 2023 | 4.70 | 4.88 | 4.68 | 4.88 | 4.88 | - |
| 25 Sept 2023 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | - |
| 22 Sept 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 21 Sept 2023 | 4.74 | 4.86 | 4.74 | 4.80 | 4.80 | - |
| 20 Sept 2023 | 4.94 | 5.05 | 4.82 | 4.82 | 4.82 | - |
| 19 Sept 2023 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | - |
| 18 Sept 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 15 Sept 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 14 Sept 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 13 Sept 2023 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | - |
| 12 Sept 2023 | 5.30 | 5.55 | 5.30 | 5.50 | 5.50 | - |
| 11 Sept 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 08 Sept 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 07 Sept 2023 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | - |
| 06 Sept 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 05 Sept 2023 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - |
| 04 Sept 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 01 Sept 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 31 Aug 2023 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - |
| 30 Aug 2023 | 5.65 | 5.80 | 5.60 | 5.80 | 5.80 | - |
| 29 Aug 2023 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | - |
| 28 Aug 2023 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | - |
| 25 Aug 2023 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - |
| 24 Aug 2023 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - |
| 23 Aug 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 22 Aug 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 21 Aug 2023 | 5.65 | 5.75 | 5.65 | 5.65 | 5.65 | - |
| 18 Aug 2023 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | - |
| 17 Aug 2023 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | - |
| 16 Aug 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 15 Aug 2023 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | - |
| 14 Aug 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 11 Aug 2023 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | - |
| 10 Aug 2023 | 5.55 | 5.55 | 5.45 | 5.55 | 5.55 | - |
| 09 Aug 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 08 Aug 2023 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - |
| 03 Aug 2023 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | - |
| 02 Aug 2023 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - |
| 01 Aug 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 31 Jul 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 28 Jul 2023 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - |
| 27 Jul 2023 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | - |
| 26 Jul 2023 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | - |
| 25 Jul 2023 | 7.35 | 7.55 | 7.20 | 7.25 | 7.25 | - |
| 24 Jul 2023 | 7.60 | 7.65 | 7.45 | 7.45 | 7.45 | - |
| 21 Jul 2023 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | - |
| 20 Jul 2023 | 7.35 | 7.65 | 7.35 | 7.65 | 7.65 | - |
| 19 Jul 2023 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | - |
| 18 Jul 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 17 Jul 2023 | 7.80 | 7.85 | 7.60 | 7.85 | 7.85 | - |
| 14 Jul 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.