Singapore markets closed

Ascot Resources Ltd (BHQ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.3670+0.0060 (+1.66%)
As of 10:05AM CET. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20240.37300.36700.36700.36700.3670-
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-
02 Jan 20240.33100.36200.32800.35600.3560-
29 Dec 20230.32100.32100.31800.31800.3180-
28 Dec 20230.33100.33100.32800.32800.3280-
27 Dec 20230.33300.34000.33200.33300.3330-
22 Dec 20230.33400.33800.33400.33500.3350-
21 Dec 20230.31300.31300.31300.31300.3130-
20 Dec 20230.30000.30000.29900.29900.2990-
19 Dec 20230.30200.30500.29600.30500.3050-
18 Dec 20230.31000.34100.30400.30400.30403,000
15 Dec 20230.28800.31200.28800.31200.3120-
14 Dec 20230.27800.29500.27800.28500.2850-
13 Dec 20230.26100.26900.26100.26700.2670-
12 Dec 20230.26800.26800.26000.26300.2630-
11 Dec 20230.27800.28200.27100.27100.2710-
08 Dec 20230.29300.29300.28600.28600.2860-
07 Dec 20230.28600.29400.28600.29400.2940-
06 Dec 20230.32900.32900.32400.32400.3240-
05 Dec 20230.33300.33400.32900.32900.3290-
04 Dec 20230.34500.34700.34000.34700.3470-
01 Dec 20230.32400.32700.32000.32700.3270-
30 Nov 20230.33400.33700.33400.33700.3370-
29 Nov 20230.29800.34100.29700.33500.3350-
28 Nov 20230.27500.28600.27400.28600.2860-
27 Nov 20230.27800.28000.27200.27500.2750-
24 Nov 20230.27100.27100.27100.27100.2710-
23 Nov 20230.27600.27600.27500.27500.2750-
22 Nov 20230.26400.27000.26400.27000.2700-
21 Nov 20230.25800.25900.25800.25800.2580-
20 Nov 20230.26300.26300.25300.25400.2540-
17 Nov 20230.26200.26900.26200.26400.2640-
16 Nov 20230.26400.26400.26200.26300.2630-
15 Nov 20230.26400.27000.26200.26400.2640-
14 Nov 20230.26000.26500.25600.26400.2640-
13 Nov 20230.27400.27700.26200.26200.262010,000
10 Nov 20230.27500.27500.27100.27500.2750-
09 Nov 20230.26400.27800.26400.27800.2780-
08 Nov 20230.28400.29000.27500.29000.290010,650
07 Nov 20230.28300.28300.27000.27000.2700-
06 Nov 20230.28400.28500.28400.28400.2840-
03 Nov 20230.25400.27900.25300.27300.27305,000
02 Nov 20230.25400.26000.24100.25400.2540-
01 Nov 20230.25800.26100.25400.25400.2540-
31 Oct 20230.26100.26600.25900.26600.2660-
30 Oct 20230.24800.26600.24800.26600.2660-
27 Oct 20230.23800.25000.23700.25000.2500-
26 Oct 20230.24400.24600.24100.24200.2420-
25 Oct 20230.23600.24500.23600.24300.2430-
24 Oct 20230.24800.24800.24200.24400.2440-
23 Oct 20230.25800.26000.24700.24700.2470-
20 Oct 20230.26200.26300.26100.26300.2630-
19 Oct 20230.24100.25500.24100.25500.2550-
18 Oct 20230.23900.24100.23700.23700.2370-
17 Oct 20230.23600.23800.23600.23700.2370-
16 Oct 20230.23800.24500.23700.23800.2380-
13 Oct 20230.23100.23400.23100.23400.2340-
12 Oct 20230.22700.23500.22700.23500.2350-
11 Oct 20230.22900.23400.22900.23000.2300-
10 Oct 20230.23300.23800.23300.23400.2340-
09 Oct 20230.24300.24400.24300.24300.2430-
06 Oct 20230.23200.23800.23100.23800.2380-
05 Oct 20230.24300.24700.23700.23700.2370-
04 Oct 20230.24600.25100.24600.25100.2510-
03 Oct 20230.24500.26700.24500.26700.267015,000
02 Oct 20230.25000.25400.24800.24900.2490-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...