Singapore markets closed

Ascot Resources Ltd (BHQ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.4520-0.0080 (-1.74%)
At close: 08:07AM CEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.45200.45200.45200.45200.4520-
23 May 20240.46000.46000.46000.46000.46005,000
22 May 20240.46000.46100.46000.46000.4600-
21 May 20240.47600.47600.46900.46900.46902,000
20 May 20240.46000.46000.46000.46000.4600-
17 May 20240.46100.48300.45000.45000.4500-
16 May 20240.50600.50600.49000.49000.4900-
15 May 20240.48800.51600.48800.50800.5080-
14 May 20240.47000.48100.46200.48100.4810-
13 May 20240.47000.47000.47000.47000.4700-
10 May 20240.48000.50400.48000.50400.50403,000
09 May 20240.46200.46400.45400.45400.4540-
08 May 20240.46100.46400.45700.46400.4640-
07 May 20240.45700.45700.45300.45300.4530-
06 May 20240.45000.45900.45000.45900.4590-
03 May 20240.45200.45200.44500.45200.4520-
02 May 20240.47000.47100.45600.45600.4560-
30 Apr 20240.47900.47900.45300.45300.4530-
29 Apr 20240.47900.48200.47500.48100.4810-
26 Apr 20240.46600.48200.46500.48200.4820-
25 Apr 20240.48500.48700.48500.48700.4870-
24 Apr 20240.50600.50600.49400.49400.4940-
23 Apr 20240.50600.50600.50600.50600.5060-
22 Apr 20240.52600.52600.51600.52200.5220-
19 Apr 20240.51200.52600.51200.52000.5200-
18 Apr 20240.51600.52000.51600.51800.5180-
17 Apr 20240.52400.53400.52400.52600.5260-
16 Apr 20240.53800.53800.52600.53200.5320-
15 Apr 20240.58600.58600.53400.53400.53401,550
12 Apr 20240.57600.60200.56800.56800.5680-
11 Apr 20240.55600.59800.55600.59800.598017,000
10 Apr 20240.53600.55200.53400.55200.5520-
09 Apr 20240.52200.54000.52200.54000.5400-
08 Apr 20240.52800.52800.49900.50400.5040-
05 Apr 20240.51600.52400.51600.52400.5240-
04 Apr 20240.53200.56800.52600.52600.52602,000
03 Apr 20240.51200.51200.51200.51200.5120-
02 Apr 20240.50000.50200.50000.50000.5000-
28 Mar 20240.45700.47500.45700.47500.4750-
27 Mar 20240.47000.48600.47000.47900.4790-
26 Mar 20240.45600.47500.45600.47500.4750-
25 Mar 20240.46300.46600.45200.45200.4520-
22 Mar 20240.47100.47300.46600.46600.4660-
21 Mar 20240.47600.47900.47300.47300.4730-
20 Mar 20240.47500.47600.46500.46500.4650-
19 Mar 20240.48200.48300.47100.47800.4780-
18 Mar 20240.49500.51000.48600.48600.4860-
15 Mar 20240.48300.49200.48200.49200.4920-
14 Mar 20240.47600.48600.47600.48600.486020,000
13 Mar 20240.45600.47800.45500.47800.4780-
12 Mar 20240.45000.45800.44900.45800.4580-
11 Mar 20240.44200.45200.44200.45200.4520-
08 Mar 20240.42300.43800.41800.43800.4380-
07 Mar 20240.40300.42500.40300.42500.4250-
06 Mar 20240.40200.40500.39800.39900.3990-
05 Mar 20240.41600.41600.41100.41100.4110-
04 Mar 20240.39000.42500.39000.41800.4180-
01 Mar 20240.37200.38000.37100.38000.3800-
29 Feb 20240.37700.37700.37600.37600.3760-
28 Feb 20240.37800.37800.37800.37800.3780-
27 Feb 20240.36600.36600.36100.36100.3610-
26 Feb 20240.36600.36600.36100.36100.3610-
23 Feb 20240.36700.37500.36100.36700.3670-
22 Feb 20240.36000.36000.35500.35500.3550-
21 Feb 20240.36700.36700.36200.36200.3620-
20 Feb 20240.37300.37500.36100.36100.3610-
19 Feb 20240.36800.36900.36800.36900.3690-
16 Feb 20240.37600.37600.35200.37000.3700-
15 Feb 20240.34800.35700.34800.35700.3570-
14 Feb 20240.36200.36300.36200.36200.3620-
13 Feb 20240.37600.37600.36300.36300.3630-
12 Feb 20240.37500.37600.36500.36500.3650-
09 Feb 20240.35600.37700.35600.37700.3770-
08 Feb 20240.36900.36900.35700.35800.3580-
07 Feb 20240.39600.39600.37100.37100.3710-
06 Feb 20240.39600.39800.39500.39800.3980-
05 Feb 20240.42000.42000.40400.40400.40405,000
02 Feb 20240.41500.41500.41500.41500.4150-
01 Feb 20240.43600.43600.43500.43500.43504,500
31 Jan 20240.47000.47000.46400.46500.4650-
30 Jan 20240.44300.44300.42300.43700.437012,940
29 Jan 20240.36700.36800.35700.35700.357010,000
26 Jan 20240.33000.33000.30900.32200.3220-
25 Jan 20240.29400.29400.29100.29100.2910-
24 Jan 20240.30300.32000.29600.29600.29606,000
23 Jan 20240.32900.32900.29800.29800.298027,275
22 Jan 20240.33200.33400.32200.32200.3220-
19 Jan 20240.33800.33800.33400.33400.3340-
18 Jan 20240.33800.34000.33300.33500.3350-
17 Jan 20240.33800.34000.33000.33900.3390-
16 Jan 20240.32800.32800.32700.32700.3270-
15 Jan 20240.32500.32600.32400.32600.3260-
12 Jan 20240.32500.33400.32500.33000.330015,500
11 Jan 20240.34500.34700.34500.34700.3470-
10 Jan 20240.34600.35300.34600.35300.3530-
09 Jan 20240.34600.34700.34600.34700.3470-
08 Jan 20240.34600.34700.34000.34700.3470-
05 Jan 20240.34600.34800.34300.34800.3480-
04 Jan 20240.34800.35500.34600.35500.3550-
03 Jan 20240.35500.35500.34000.34200.3420-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...