Singapore markets closed
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,164.00 +52.92 (+1.29%) Dow
34,156.69 +265.67 (+0.78%) Nasdaq
12,113.79 +226.34 (+1.90%) BTC-USD
23,180.15 +188.72 (+0.82%) CMC Crypto 200
534.74 +8.78 (+1.67%)
AAC Technologies Holdings Inc (A2XN.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 10:30AM CET. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 2.3210 | 2.3210 | 2.3150 | 2.3150 | 2.3150 | - |
| 07 Feb 2023 | 2.3610 | 2.3810 | 2.3610 | 2.3810 | 2.3810 | - |
| 06 Feb 2023 | 2.3730 | 2.3770 | 2.3730 | 2.3770 | 2.3770 | - |
| 03 Feb 2023 | 2.4600 | 2.4600 | 2.4500 | 2.4500 | 2.4500 | - |
| 02 Feb 2023 | 2.4650 | 2.4650 | 2.4040 | 2.4040 | 2.4040 | - |
| 01 Feb 2023 | 2.4550 | 2.4820 | 2.4550 | 2.4820 | 2.4820 | - |
| 31 Jan 2023 | 2.4060 | 2.4550 | 2.4060 | 2.4200 | 2.4200 | 1,627 |
| 30 Jan 2023 | 2.4240 | 2.4240 | 2.3640 | 2.3640 | 2.3640 | 1,799 |
| 27 Jan 2023 | 2.5290 | 2.5420 | 2.5290 | 2.5420 | 2.5420 | - |
| 26 Jan 2023 | 2.6050 | 2.6050 | 2.5800 | 2.5800 | 2.5800 | - |
| 25 Jan 2023 | 2.5160 | 2.5180 | 2.5160 | 2.5180 | 2.5180 | - |
| 24 Jan 2023 | 2.5300 | 2.5340 | 2.5300 | 2.5340 | 2.5340 | - |
| 23 Jan 2023 | 2.4990 | 2.4990 | 2.4980 | 2.4980 | 2.4980 | - |
| 20 Jan 2023 | 2.4920 | 2.5120 | 2.4920 | 2.5120 | 2.5120 | - |
| 19 Jan 2023 | 2.4130 | 2.4130 | 2.4010 | 2.4010 | 2.4010 | - |
| 18 Jan 2023 | 2.4010 | 2.4120 | 2.4010 | 2.4120 | 2.4120 | - |
| 17 Jan 2023 | 2.3470 | 2.3690 | 2.3470 | 2.3690 | 2.3690 | - |
| 16 Jan 2023 | 2.3060 | 2.3190 | 2.3000 | 2.3190 | 2.3190 | 5,000 |
| 13 Jan 2023 | 2.0590 | 2.0790 | 2.0590 | 2.0790 | 2.0790 | - |
| 12 Jan 2023 | 2.0640 | 2.0640 | 2.0590 | 2.0590 | 2.0590 | - |
| 11 Jan 2023 | 2.1060 | 2.1060 | 2.0910 | 2.0910 | 2.0910 | - |
| 10 Jan 2023 | 2.0370 | 2.0370 | 1.9815 | 1.9820 | 1.9820 | - |
| 09 Jan 2023 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 06 Jan 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 05 Jan 2023 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
| 04 Jan 2023 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | - |
| 03 Jan 2023 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | - |
| 02 Jan 2023 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | - |
| 30 Dec 2022 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | - |
| 29 Dec 2022 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | - |
| 28 Dec 2022 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | - |
| 27 Dec 2022 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | - |
| 23 Dec 2022 | 2.0270 | 2.0270 | 2.0230 | 2.0230 | 2.0230 | - |
| 22 Dec 2022 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
| 21 Dec 2022 | 2.0030 | 2.0030 | 2.0000 | 2.0000 | 2.0000 | - |
| 20 Dec 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 19 Dec 2022 | 2.0380 | 2.0380 | 2.0350 | 2.0350 | 2.0350 | - |
| 16 Dec 2022 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
| 15 Dec 2022 | 2.0810 | 2.0810 | 1.9965 | 1.9965 | 1.9965 | - |
| 14 Dec 2022 | 2.0750 | 2.0750 | 2.0190 | 2.0190 | 2.0190 | - |
| 13 Dec 2022 | 2.0960 | 2.0960 | 2.0920 | 2.0920 | 2.0920 | - |
| 12 Dec 2022 | 2.1480 | 2.1480 | 2.0950 | 2.0950 | 2.0950 | - |
| 09 Dec 2022 | 2.1690 | 2.1690 | 2.0950 | 2.0950 | 2.0950 | - |
| 08 Dec 2022 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 07 Dec 2022 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | 1,000 |
| 06 Dec 2022 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | - |
| 05 Dec 2022 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | - |
| 02 Dec 2022 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
| 01 Dec 2022 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | - |
| 30 Nov 2022 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | - |
| 29 Nov 2022 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | - |
| 28 Nov 2022 | 2.0950 | 2.0950 | 2.0590 | 2.0590 | 2.0590 | - |
| 25 Nov 2022 | 2.0800 | 2.1080 | 2.0800 | 2.1080 | 2.1080 | 500 |
| 24 Nov 2022 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | - |
| 23 Nov 2022 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | - |
| 22 Nov 2022 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | - |
| 21 Nov 2022 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | - |
| 18 Nov 2022 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | - |
| 17 Nov 2022 | 2.1440 | 2.1440 | 2.1260 | 2.1260 | 2.1260 | - |
| 16 Nov 2022 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | - |
| 15 Nov 2022 | 2.2850 | 2.2890 | 2.2850 | 2.2890 | 2.2890 | - |
| 14 Nov 2022 | 2.1370 | 2.1370 | 2.1370 | 2.1370 | 2.1370 | - |
| 11 Nov 2022 | 2.2070 | 2.2460 | 2.2070 | 2.2460 | 2.2460 | - |
| 10 Nov 2022 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | - |
| 09 Nov 2022 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | - |
| 08 Nov 2022 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | - |
| 07 Nov 2022 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | - |
| 04 Nov 2022 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | - |
| 03 Nov 2022 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 02 Nov 2022 | 2.0410 | 2.0410 | 1.9860 | 1.9860 | 1.9860 | - |
| 01 Nov 2022 | 1.9500 | 1.9625 | 1.9500 | 1.9625 | 1.9625 | - |
| 31 Oct 2022 | 1.8000 | 1.8130 | 1.8000 | 1.8130 | 1.8130 | - |
| 28 Oct 2022 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | - |
| 27 Oct 2022 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | - |
| 26 Oct 2022 | 1.5885 | 1.5885 | 1.5715 | 1.5715 | 1.5715 | - |
| 25 Oct 2022 | 1.5475 | 1.5475 | 1.5475 | 1.5475 | 1.5475 | - |
| 24 Oct 2022 | 1.5225 | 1.5225 | 1.5225 | 1.5225 | 1.5225 | - |
| 21 Oct 2022 | 1.6205 | 1.6600 | 1.6045 | 1.6045 | 1.6045 | - |
| 20 Oct 2022 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
| 19 Oct 2022 | 1.6025 | 1.6025 | 1.6025 | 1.6025 | 1.6025 | - |
| 18 Oct 2022 | 1.5845 | 1.5845 | 1.5845 | 1.5845 | 1.5845 | - |
| 17 Oct 2022 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | - |
| 14 Oct 2022 | 1.4925 | 1.4925 | 1.4925 | 1.4925 | 1.4925 | - |
| 13 Oct 2022 | 1.4715 | 1.4715 | 1.4715 | 1.4715 | 1.4715 | - |
| 12 Oct 2022 | 1.4885 | 1.4885 | 1.4885 | 1.4885 | 1.4885 | - |
| 11 Oct 2022 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | - |
| 10 Oct 2022 | 1.5755 | 1.6440 | 1.5755 | 1.6440 | 1.6440 | 1,252 |
| 07 Oct 2022 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| 06 Oct 2022 | 1.6505 | 1.6505 | 1.6505 | 1.6505 | 1.6505 | - |
| 05 Oct 2022 | 1.6050 | 1.6430 | 1.6050 | 1.6430 | 1.6430 | 590 |
| 04 Oct 2022 | 1.5135 | 1.5135 | 1.5135 | 1.5135 | 1.5135 | - |
| 03 Oct 2022 | 1.5295 | 1.5295 | 1.5295 | 1.5295 | 1.5295 | - |
| 30 Sept 2022 | 1.5915 | 1.5915 | 1.5915 | 1.5915 | 1.5915 | - |
| 29 Sept 2022 | 1.5785 | 1.5785 | 1.5785 | 1.5785 | 1.5785 | - |
| 28 Sept 2022 | 1.7715 | 1.7715 | 1.7715 | 1.7715 | 1.7715 | - |
| 27 Sept 2022 | 1.7455 | 1.8060 | 1.7455 | 1.8060 | 1.8060 | 500 |
| 26 Sept 2022 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | - |
| 23 Sept 2022 | 1.6955 | 1.6955 | 1.6955 | 1.6955 | 1.6955 | - |
| 22 Sept 2022 | 1.6885 | 1.6885 | 1.6885 | 1.6885 | 1.6885 | - |
| 21 Sept 2022 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
| *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.
