Singapore markets closed

AAC Technologies Holdings Inc (A2XN.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.3150-0.0660 (-2.77%)
As of 10:30AM CET. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20232.32102.32102.31502.31502.3150-
07 Feb 20232.36102.38102.36102.38102.3810-
06 Feb 20232.37302.37702.37302.37702.3770-
03 Feb 20232.46002.46002.45002.45002.4500-
02 Feb 20232.46502.46502.40402.40402.4040-
01 Feb 20232.45502.48202.45502.48202.4820-
31 Jan 20232.40602.45502.40602.42002.42001,627
30 Jan 20232.42402.42402.36402.36402.36401,799
27 Jan 20232.52902.54202.52902.54202.5420-
26 Jan 20232.60502.60502.58002.58002.5800-
25 Jan 20232.51602.51802.51602.51802.5180-
24 Jan 20232.53002.53402.53002.53402.5340-
23 Jan 20232.49902.49902.49802.49802.4980-
20 Jan 20232.49202.51202.49202.51202.5120-
19 Jan 20232.41302.41302.40102.40102.4010-
18 Jan 20232.40102.41202.40102.41202.4120-
17 Jan 20232.34702.36902.34702.36902.3690-
16 Jan 20232.30602.31902.30002.31902.31905,000
13 Jan 20232.05902.07902.05902.07902.0790-
12 Jan 20232.06402.06402.05902.05902.0590-
11 Jan 20232.10602.10602.09102.09102.0910-
10 Jan 20232.03702.03701.98151.98201.9820-
09 Jan 20232.00102.00102.00102.00102.0010-
06 Jan 20232.01002.01002.01002.01002.0100-
05 Jan 20231.99201.99201.99201.99201.9920-
04 Jan 20232.14502.14502.14502.14502.1450-
03 Jan 20232.09602.09602.09602.09602.0960-
02 Jan 20232.11602.11602.11602.11602.1160-
30 Dec 20222.11302.11302.11302.11302.1130-
29 Dec 20222.05402.05402.05402.05402.0540-
28 Dec 20222.07202.07202.07202.07202.0720-
27 Dec 20222.01802.01802.01802.01802.0180-
23 Dec 20222.02702.02702.02302.02302.0230-
22 Dec 20222.03802.03802.03802.03802.0380-
21 Dec 20222.00302.00302.00002.00002.0000-
20 Dec 20222.02002.02002.02002.02002.0200-
19 Dec 20222.03802.03802.03502.03502.0350-
16 Dec 20222.08502.08502.08502.08502.0850-
15 Dec 20222.08102.08101.99651.99651.9965-
14 Dec 20222.07502.07502.01902.01902.0190-
13 Dec 20222.09602.09602.09202.09202.0920-
12 Dec 20222.14802.14802.09502.09502.0950-
09 Dec 20222.16902.16902.09502.09502.0950-
08 Dec 20222.14002.14002.14002.14002.1400-
07 Dec 20222.21302.21302.21302.21302.21301,000
06 Dec 20222.24102.24102.24102.24102.2410-
05 Dec 20222.18302.18302.18302.18302.1830-
02 Dec 20222.17702.17702.17702.17702.1770-
01 Dec 20222.19702.19702.19702.19702.1970-
30 Nov 20222.17902.17902.17902.17902.1790-
29 Nov 20222.15102.15102.15102.15102.1510-
28 Nov 20222.09502.09502.05902.05902.0590-
25 Nov 20222.08002.10802.08002.10802.1080500
24 Nov 20222.12602.12602.12602.12602.1260-
23 Nov 20222.03102.03102.03102.03102.0310-
22 Nov 20222.09602.09602.09602.09602.0960-
21 Nov 20222.11802.11802.11802.11802.1180-
18 Nov 20222.11802.11802.11802.11802.1180-
17 Nov 20222.14402.14402.12602.12602.1260-
16 Nov 20222.06302.06302.06302.06302.0630-
15 Nov 20222.28502.28902.28502.28902.2890-
14 Nov 20222.13702.13702.13702.13702.1370-
11 Nov 20222.20702.24602.20702.24602.2460-
10 Nov 20222.20402.20402.20402.20402.2040-
09 Nov 20222.09102.09102.09102.09102.0910-
08 Nov 20222.00702.00702.00702.00702.0070-
07 Nov 20222.09502.09502.09502.09502.0950-
04 Nov 20222.11102.11102.11102.11102.1110-
03 Nov 20222.01002.01002.01002.01002.0100-
02 Nov 20222.04102.04101.98601.98601.9860-
01 Nov 20221.95001.96251.95001.96251.9625-
31 Oct 20221.80001.81301.80001.81301.8130-
28 Oct 20221.62601.62601.62601.62601.6260-
27 Oct 20221.71301.71301.71301.71301.7130-
26 Oct 20221.58851.58851.57151.57151.5715-
25 Oct 20221.54751.54751.54751.54751.5475-
24 Oct 20221.52251.52251.52251.52251.5225-
21 Oct 20221.62051.66001.60451.60451.6045-
20 Oct 20221.60601.60601.60601.60601.6060-
19 Oct 20221.60251.60251.60251.60251.6025-
18 Oct 20221.58451.58451.58451.58451.5845-
17 Oct 20221.50301.50301.50301.50301.5030-
14 Oct 20221.49251.49251.49251.49251.4925-
13 Oct 20221.47151.47151.47151.47151.4715-
12 Oct 20221.48851.48851.48851.48851.4885-
11 Oct 20221.52201.52201.52201.52201.5220-
10 Oct 20221.57551.64401.57551.64401.64401,252
07 Oct 20221.65501.65501.65501.65501.6550-
06 Oct 20221.65051.65051.65051.65051.6505-
05 Oct 20221.60501.64301.60501.64301.6430590
04 Oct 20221.51351.51351.51351.51351.5135-
03 Oct 20221.52951.52951.52951.52951.5295-
30 Sept 20221.59151.59151.59151.59151.5915-
29 Sept 20221.57851.57851.57851.57851.5785-
28 Sept 20221.77151.77151.77151.77151.7715-
27 Sept 20221.74551.80601.74551.80601.8060500
26 Sept 20221.73051.73051.73051.73051.7305-
23 Sept 20221.69551.69551.69551.69551.6955-
22 Sept 20221.68851.68851.68851.68851.6885-
21 Sept 20221.68501.68501.68501.68501.6850-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...