Singapore markets open in 6 hours 26 minutes

Ascot Resources Ltd (BHQ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.4368-0.0088 (-1.97%)
As of 04:05PM CET. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20230.43120.43720.43040.43680.4368-
21 Mar 20230.45860.45960.44560.44560.4456-
20 Mar 20230.43080.44140.43080.44140.4414-
17 Mar 20230.41820.43520.41620.43520.4352-
16 Mar 20230.42020.42180.41700.41700.4170-
15 Mar 20230.42000.43140.42000.43140.4314-
14 Mar 20230.43340.43560.42060.42060.42065,400
13 Mar 20230.43720.43720.43300.43360.4336-
10 Mar 20230.41540.41540.41360.41360.4136-
09 Mar 20230.44840.44840.44200.44200.4420-
08 Mar 20230.43000.43180.41200.41200.4120-
07 Mar 20230.44320.44340.43100.43100.4310-
06 Mar 20230.43100.43100.42500.42500.4250-
03 Mar 20230.43420.44040.42720.42760.4276-
02 Mar 20230.42660.43440.42500.43440.4344-
01 Mar 20230.43600.43820.43180.43220.4322-
28 Feb 20230.42140.42340.41660.42060.4206-
27 Feb 20230.40560.40880.40560.40880.4088-
24 Feb 20230.40620.40840.39840.40840.4084-
23 Feb 20230.40980.41520.40700.40960.4096-
22 Feb 20230.41180.41340.40640.40640.4064-
21 Feb 20230.43880.43880.41440.41460.4146-
20 Feb 20230.44060.44120.43880.43980.4398-
17 Feb 20230.43620.44860.43180.43560.4356-
16 Feb 20230.42860.43620.42820.43620.4362-
15 Feb 20230.43120.43120.42440.42840.4284-
14 Feb 20230.42200.43020.41760.43020.4302-
13 Feb 20230.43480.43880.42480.43160.4316-
10 Feb 20230.43300.43700.42440.43320.4332-
09 Feb 20230.45620.46820.45580.46080.4608-
08 Feb 20230.47740.48060.47080.47100.4710-
07 Feb 20230.46280.46280.45760.45940.4594-
06 Feb 20230.47300.47400.47120.47120.4712-
03 Feb 20230.49060.49080.48280.48280.4828-
02 Feb 20230.48860.49280.48460.48520.4852-
01 Feb 20230.48360.48620.47780.48420.4842-
31 Jan 20230.48060.49360.47220.49360.4936-
30 Jan 20230.49400.49400.48520.48620.4862-
27 Jan 20230.49320.49440.49200.49440.4944166
26 Jan 20230.51700.53100.51500.51900.5190-
25 Jan 20230.48020.48480.47620.48240.4824-
24 Jan 20230.48560.48820.48500.48500.48501,988
23 Jan 20230.48680.49860.47220.49860.4986-
20 Jan 20230.50350.50350.44000.48500.48508,000
19 Jan 20230.48000.48400.47680.48400.4840-
18 Jan 20230.49600.49880.48400.48400.4840-
17 Jan 20230.45700.47400.45640.47400.4740-
16 Jan 20230.46460.46460.45940.45940.4594-
13 Jan 20230.44240.46640.44240.46280.4628-
12 Jan 20230.42860.43020.42860.43000.4300-
11 Jan 20230.43060.43340.42800.43340.4334-
10 Jan 20230.42000.42820.41740.42820.4282-
09 Jan 20230.41880.41880.41720.41740.4174-
06 Jan 20230.42020.45220.41140.41140.41141,988
05 Jan 20230.41200.43260.40400.40400.4040-
04 Jan 20230.37420.41740.37420.41000.41004,000
03 Jan 20230.34600.37380.34600.37380.3738-
02 Jan 20230.35160.35180.35140.35180.3518-
30 Dec 20220.36640.36640.36260.36340.3634-
29 Dec 20220.38160.38240.37280.38020.3802-
28 Dec 20220.38960.39040.38960.39020.3902-
27 Dec 20220.37860.37860.37240.37340.3734-
23 Dec 20220.32840.33020.30800.30800.3080-
22 Dec 20220.29780.30480.28180.28180.2818-
21 Dec 20220.27180.27180.27060.27060.2706-
20 Dec 20220.26660.27500.26660.27500.2750-
19 Dec 20220.27500.27600.27500.27580.2758-
16 Dec 20220.29540.30020.29340.29980.2998-
15 Dec 20220.30700.30800.30020.30440.3044-
14 Dec 20220.30740.31560.30680.31480.3148-
13 Dec 20220.29140.31760.29040.31320.3132-
12 Dec 20220.26460.32420.26340.29700.2970-
09 Dec 20220.27120.27620.27060.27620.2762-
08 Dec 20220.26800.28080.26800.28080.2808-
07 Dec 20220.25620.25720.25580.25720.2572-
06 Dec 20220.25980.26320.25840.26320.2632-
05 Dec 20220.28200.28300.28200.28300.2830-
02 Dec 20220.27220.28320.27000.28320.2832-
01 Dec 20220.26780.27800.26780.27800.2780-
30 Nov 20220.26740.27360.26720.27360.2736-
29 Nov 20220.28500.28500.26820.26820.268210,000
28 Nov 20220.28660.28660.28500.28500.2850-
25 Nov 20220.28760.29000.28700.28820.2882-
24 Nov 20220.28000.28220.28000.28220.2822-
23 Nov 20220.28900.28920.27320.28400.2840-
22 Nov 20220.27600.27720.26900.27720.2772-
21 Nov 20220.27600.27660.26580.26580.2658-
18 Nov 20220.27500.27500.25880.26260.2626-
17 Nov 20220.28500.28560.26860.27680.2768-
16 Nov 20220.27600.28000.27560.27760.2776-
15 Nov 20220.28380.28380.27800.27800.2780-
14 Nov 20220.30620.35780.27780.27780.27784,000
11 Nov 20220.31880.32160.31660.32160.3216-
10 Nov 20220.29780.32460.29780.32460.3246-
09 Nov 20220.31700.31960.30480.30480.3048-
08 Nov 20220.30640.30700.30600.30600.3060-
07 Nov 20220.32000.32000.31480.31480.31485,000
04 Nov 20220.30280.30320.30280.30320.3032-
03 Nov 20220.33000.33000.30360.30360.30365,000
02 Nov 20220.31880.32740.31180.31180.3118-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...