Singapore markets closed

Ascot Resources Ltd (BHQ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.3270-0.0100 (-2.97%)
At close: 06:13PM CET
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
29 Sept 20230.26300.27100.26300.26400.2640-
28 Sept 20230.26500.26800.26300.26800.2680-
27 Sept 20230.26200.26800.26100.26800.2680-
26 Sept 20230.27800.27800.27700.27700.2770-
25 Sept 20230.29100.29500.29100.29500.2950-
22 Sept 20230.29300.29400.29300.29300.2930-
21 Sept 20230.29700.29700.28900.29300.2930-
20 Sept 20230.29400.30000.29400.30000.3000-
19 Sept 20230.30300.30600.29300.29300.2930-
18 Sept 20230.30200.30500.30200.30500.3050-
15 Sept 20230.29300.29800.28700.28700.2870-
14 Sept 20230.28100.28500.28100.28200.2820-
13 Sept 20230.28600.28700.27900.27900.2790-
12 Sept 20230.27600.28600.27500.28500.2850-
11 Sept 20230.28900.29800.28800.28800.2880-
08 Sept 20230.28400.28500.27500.27800.2780-
07 Sept 20230.29900.30700.29900.30700.3070-
06 Sept 20230.30000.31400.29800.30500.3050-
05 Sept 20230.32900.32900.30900.30900.3090-
04 Sept 20230.33300.33300.33200.33200.3320-
01 Sept 20230.31600.32800.31600.32800.3280-
31 Aug 20230.33000.33300.33000.33300.3330-
30 Aug 20230.33600.33700.33000.33100.3310-
29 Aug 20230.33200.33800.33000.33800.3380-
28 Aug 20230.34500.36300.33400.33900.33906,500
25 Aug 20230.34500.35700.34500.34600.3460-
24 Aug 20230.34700.34700.34500.34700.3470-
23 Aug 20230.33300.34200.32200.34200.3420-
22 Aug 20230.32600.33200.32300.32300.3230-
21 Aug 20230.32300.32800.32100.32800.3280-
18 Aug 20230.33000.33200.32500.32500.3250-
17 Aug 20230.34600.34800.33200.33200.3320-
16 Aug 20230.35100.35200.35100.35200.3520-
15 Aug 20230.35800.35900.35300.35300.3530-
14 Aug 20230.35600.35700.35600.35700.3570-
11 Aug 20230.35000.35600.35000.35600.3560-
10 Aug 20230.35900.35900.35100.35200.3520-
09 Aug 20230.35900.35900.35700.35800.3580-
08 Aug 20230.35200.35900.35200.35900.3590-
07 Aug 2023------
04 Aug 20230.36700.36700.36300.36400.3640-
03 Aug 20230.36700.36900.36500.36800.3680-
02 Aug 20230.36600.36900.36500.36900.3690-
01 Aug 20230.37300.37300.36900.37100.3710-
31 Jul 20230.36500.38400.36500.38400.3840-
28 Jul 20230.37200.37500.36900.37500.3750-
27 Jul 20230.37400.37500.37200.37200.3720-
26 Jul 20230.37400.37600.36800.36800.3680-
25 Jul 20230.38300.38300.37600.37600.3760-
24 Jul 20230.37000.38300.36900.38300.3830-
21 Jul 20230.37900.37900.37300.37300.3730-
20 Jul 20230.38400.39300.38200.38200.3820-
19 Jul 20230.38200.39100.38100.39000.3900-
18 Jul 20230.38100.38400.38100.38400.3840-
17 Jul 20230.38000.38400.38000.38300.3830-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...