Singapore markets close in 4 hours 1 minute
Straits Times Index
3,203.75 +12.59 (+0.39%) Nikkei
26,618.84 +71.79 (+0.27%) Hang Seng
20,395.66 +445.45 (+2.23%) FTSE 100
7,464.80 +46.65 (+0.63%) BTC-USD
30,359.23 +20.68 (+0.07%) CMC Crypto 200
681.99 +439.31 (+181.03%)
AAC Technologies Holdings Inc. (A2XN.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| 13 May 2022 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | - |
| 12 May 2022 | 1.9035 | 1.9035 | 1.9035 | 1.9035 | 1.9035 | - |
| 11 May 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 10 May 2022 | 1.9755 | 1.9755 | 1.9755 | 1.9755 | 1.9755 | - |
| 09 May 2022 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
| 06 May 2022 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | - |
| 05 May 2022 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | - |
| 04 May 2022 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | - |
| 03 May 2022 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | - |
| 02 May 2022 | 2.2170 | 2.2170 | 2.2170 | 2.2170 | 2.2170 | - |
| 29 Apr 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 28 Apr 2022 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
| 27 Apr 2022 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| 26 Apr 2022 | 1.9385 | 1.9385 | 1.9385 | 1.9385 | 1.9385 | - |
| 25 Apr 2022 | 1.9195 | 1.9195 | 1.9195 | 1.9195 | 1.9195 | - |
| 22 Apr 2022 | 1.9195 | 1.9195 | 1.9195 | 1.9195 | 1.9195 | - |
| 21 Apr 2022 | 1.8705 | 1.8705 | 1.8705 | 1.8705 | 1.8705 | - |
| 20 Apr 2022 | 1.9465 | 1.9750 | 1.9465 | 1.9750 | 1.9750 | 500 |
| 19 Apr 2022 | 1.9625 | 1.9625 | 1.9625 | 1.9625 | 1.9625 | - |
| 14 Apr 2022 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | - |
| 13 Apr 2022 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| 12 Apr 2022 | 1.9215 | 1.9215 | 1.9215 | 1.9215 | 1.9215 | - |
| 11 Apr 2022 | 1.9335 | 1.9335 | 1.9335 | 1.9335 | 1.9335 | - |
| 08 Apr 2022 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
| 07 Apr 2022 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | - |
| 06 Apr 2022 | 2.1730 | 2.1740 | 2.1730 | 2.1740 | 2.1740 | 1,200 |
| 05 Apr 2022 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | - |
| 04 Apr 2022 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | - |
| 01 Apr 2022 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
| 31 Mar 2022 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | - |
| 30 Mar 2022 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
| 29 Mar 2022 | 2.1430 | 2.1600 | 2.1430 | 2.1600 | 2.1600 | - |
| 28 Mar 2022 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | - |
| 25 Mar 2022 | 2.0710 | 2.1580 | 2.0710 | 2.1580 | 2.1580 | 1,000 |
| 24 Mar 2022 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | - |
| 23 Mar 2022 | 2.1530 | 2.1940 | 2.1530 | 2.1940 | 2.1940 | 5,728 |
| 22 Mar 2022 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | - |
| 21 Mar 2022 | 2.1870 | 2.2340 | 2.1870 | 2.2340 | 2.2340 | 150 |
| 18 Mar 2022 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | - |
| 17 Mar 2022 | 2.1410 | 2.2500 | 2.1410 | 2.2500 | 2.2500 | 1,097 |
| 16 Mar 2022 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | - |
| 15 Mar 2022 | 1.8350 | 1.8875 | 1.8350 | 1.8370 | 1.8370 | 1,050 |
| 14 Mar 2022 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
| 11 Mar 2022 | 2.1870 | 2.2660 | 2.1870 | 2.2660 | 2.2660 | 2,550 |
| 10 Mar 2022 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | - |
| 09 Mar 2022 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | - |
| 08 Mar 2022 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 07 Mar 2022 | 2.2590 | 2.2590 | 2.2590 | 2.2590 | 2.2590 | - |
| 04 Mar 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 03 Mar 2022 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | - |
| 02 Mar 2022 | 2.4160 | 2.4160 | 2.4160 | 2.4160 | 2.4160 | - |
| 01 Mar 2022 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
| 28 Feb 2022 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | - |
| 25 Feb 2022 | 2.5270 | 2.5270 | 2.5270 | 2.5270 | 2.5270 | - |
| 24 Feb 2022 | 2.5570 | 2.5570 | 2.5570 | 2.5570 | 2.5570 | - |
| 23 Feb 2022 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | - |
| 22 Feb 2022 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | - |
| 21 Feb 2022 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | - |
| 18 Feb 2022 | 2.6510 | 2.6510 | 2.6510 | 2.6510 | 2.6510 | - |
| 17 Feb 2022 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
| 16 Feb 2022 | 2.6440 | 2.7250 | 2.6440 | 2.7250 | 2.7250 | 460 |
| 15 Feb 2022 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | - |
| 14 Feb 2022 | 2.6240 | 2.6240 | 2.6240 | 2.6240 | 2.6240 | - |
| 11 Feb 2022 | 2.6190 | 2.6190 | 2.6190 | 2.6190 | 2.6190 | - |
| 10 Feb 2022 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | - |
| 09 Feb 2022 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 08 Feb 2022 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | - |
| 07 Feb 2022 | 2.6190 | 2.6190 | 2.6190 | 2.6190 | 2.6190 | - |
| 04 Feb 2022 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | - |
| 03 Feb 2022 | 2.6410 | 2.6410 | 2.6410 | 2.6410 | 2.6410 | - |
| 02 Feb 2022 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | - |
| 01 Feb 2022 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | - |
| 31 Jan 2022 | 2.6710 | 2.7800 | 2.6710 | 2.7800 | 2.7800 | 1,590 |
| 28 Jan 2022 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | - |
| 27 Jan 2022 | 2.6390 | 2.6390 | 2.6390 | 2.6390 | 2.6390 | - |
| 26 Jan 2022 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 25 Jan 2022 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | - |
| 24 Jan 2022 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | - |
| 21 Jan 2022 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
| 20 Jan 2022 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | - |
| 19 Jan 2022 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | - |
| 18 Jan 2022 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
| 17 Jan 2022 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
| 14 Jan 2022 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
| 13 Jan 2022 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | - |
| 12 Jan 2022 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | - |
| 11 Jan 2022 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
| 10 Jan 2022 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
| 07 Jan 2022 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | - |
| 06 Jan 2022 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| 05 Jan 2022 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | - |
| 04 Jan 2022 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | - |
| 03 Jan 2022 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 30 Dec 2021 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
| 29 Dec 2021 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
| 28 Dec 2021 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 27 Dec 2021 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| 23 Dec 2021 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
| 22 Dec 2021 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
