Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,959.45 -220.74 (-0.33%) CMC Crypto 200
1,367.08 -6.76 (-0.49%)
The New Meat Company AG (9AUA.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 16 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 15 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 14 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 13 May 2024 | 0.0370 | 0.0370 | 0.0260 | 0.0260 | 0.0260 | 21,130 |
| 10 May 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 10,000 |
| 09 May 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 10,000 |
| 08 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 07 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 06 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 03 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,500 |
| 02 May 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 250 |
| 30 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 29 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 26 Apr 2024 | 0.0255 | 0.0280 | 0.0255 | 0.0280 | 0.0280 | 1,300 |
| 25 Apr 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
| 24 Apr 2024 | 0.0300 | 0.0400 | 0.0255 | 0.0255 | 0.0255 | 36,800 |
| 23 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 22 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 19 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 18 Apr 2024 | 0.0390 | 0.0390 | 0.0300 | 0.0300 | 0.0300 | 12,640 |
| 17 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 16 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 15 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 12 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 11 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 10 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 09 Apr 2024 | 0.0490 | 0.0500 | 0.0390 | 0.0390 | 0.0390 | 23,446 |
| 08 Apr 2024 | 0.1000 | 0.1000 | 0.0450 | 0.0490 | 0.0490 | 9,602 |
| 05 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 04 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 03 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 02 Apr 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 15,000 |
| 28 Mar 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 13,000 |
| 27 Mar 2024 | 0.0500 | 0.1100 | 0.0500 | 0.1100 | 0.1100 | 9,945 |
| 26 Mar 2024 | 0.1500 | 0.1500 | 0.1000 | 0.1000 | 0.1000 | 2,000 |
| 25 Mar 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
| 22 Mar 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 500 |
| 21 Mar 2024 | 0.2700 | 0.2700 | 0.1500 | 0.1500 | 0.1500 | 1,000 |
| 20 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 19 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 18 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 15 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 14 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 13 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 12 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 11 Mar 2024 | 0.2600 | 0.3500 | 0.2600 | 0.2700 | 0.2700 | 1,235 |
| 08 Mar 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
| 07 Mar 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 40 |
| 06 Mar 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
| 05 Mar 2024 | 0.3500 | 0.3500 | 0.1750 | 0.2640 | 0.2640 | 2,440 |
| 04 Mar 2024 | 0.4500 | 0.4500 | 0.3500 | 0.3500 | 0.3500 | 1,750 |
| 01 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 500 |
| 29 Feb 2024 | 0.1920 | 0.2900 | 0.1920 | 0.2900 | 0.2900 | 500 |
| 28 Feb 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
| 27 Feb 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
| 26 Feb 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
| 23 Feb 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
| 22 Feb 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
| 21 Feb 2024 | 0.3500 | 0.3860 | 0.3500 | 0.3860 | 0.3860 | 50 |
| 20 Feb 2024 | 0.3500 | 0.3500 | 0.2000 | 0.3500 | 0.3500 | 4,919 |
| 19 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 16 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,500 |
| 15 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 14 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 13 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 12 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 09 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 08 Feb 2024 | 0.2000 | 0.3020 | 0.2000 | 0.3020 | 0.3020 | 830 |
| 07 Feb 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 06 Feb 2024 | 0.2800 | 0.2800 | 0.2000 | 0.2000 | 0.2000 | 2,000 |
| 05 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 02 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 01 Feb 2024 | 0.2500 | 0.4900 | 0.2500 | 0.2800 | 0.2800 | 800 |
| 31 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 30 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 29 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 26 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,000 |
| 25 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 24 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 23 Jan 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 22 Jan 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 19 Jan 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 18 Jan 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 17 Jan 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 16 Jan 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 15 Jan 2024 | 0.7500 | 0.7500 | 0.6300 | 0.6950 | 0.6950 | 600 |
| 12 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 11 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 10 Jan 2024 | 0.6500 | 0.7500 | 0.6500 | 0.7500 | 0.7500 | 340 |
| 09 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 08 Jan 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 1,000 |
| 05 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 04 Jan 2024 | 0.8000 | 0.8000 | 0.6800 | 0.7000 | 0.7000 | 700 |
| 03 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 02 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 29 Dec 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 28 Dec 2023 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 27 Dec 2023 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 22 Dec 2023 | 0.8000 | 0.8000 | 0.7950 | 0.7950 | 0.7950 | 100 |
| *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.