Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,734.24 -212.69 (-0.55%) Hang Seng
19,355.04 +134.42 (+0.70%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,287.96 -717.87 (-1.01%) CMC Crypto 200
1,528.25 +39.71 (+2.67%)
Griffin Mining Limited (GG7.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 02:41PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1.6900 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | - |
| 20 May 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | - |
| 17 May 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | - |
| 16 May 2024 | 1.6600 | 1.7300 | 1.6600 | 1.7000 | 1.7000 | - |
| 15 May 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6600 | 1.6600 | - |
| 14 May 2024 | 1.6600 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | - |
| 13 May 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | - |
| 10 May 2024 | 1.6800 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | - |
| 09 May 2024 | 1.6800 | 1.6800 | 1.5700 | 1.5800 | 1.5800 | - |
| 08 May 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6700 | 1.6700 | - |
| 07 May 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | - |
| 06 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 03 May 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | - |
| 02 May 2024 | 1.7200 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | - |
| 30 Apr 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | - |
| 29 Apr 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | - |
| 26 Apr 2024 | 1.5900 | 1.6500 | 1.5900 | 1.6500 | 1.6500 | 380 |
| 25 Apr 2024 | 1.5400 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | - |
| 24 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 23 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 22 Apr 2024 | 1.5400 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | - |
| 19 Apr 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | - |
| 18 Apr 2024 | 1.5300 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | - |
| 17 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 16 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 15 Apr 2024 | 1.4500 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | - |
| 12 Apr 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | - |
| 11 Apr 2024 | 1.3800 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | - |
| 10 Apr 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | - |
| 09 Apr 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3300 | 1.3300 | - |
| 08 Apr 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | - |
| 05 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 04 Apr 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 03 Apr 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | - |
| 02 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 28 Mar 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | - |
| 27 Mar 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | - |
| 26 Mar 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | - |
| 25 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 22 Mar 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | - |
| 21 Mar 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | - |
| 20 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 19 Mar 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | - |
| 18 Mar 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | - |
| 15 Mar 2024 | 1.1700 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | - |
| 14 Mar 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | - |
| 13 Mar 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | - |
| 12 Mar 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | - |
| 11 Mar 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | - |
| 08 Mar 2024 | 1.0700 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | - |
| 07 Mar 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | - |
| 06 Mar 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | - |
| 05 Mar 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | - |
| 04 Mar 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | - |
| 01 Mar 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | - |
| 29 Feb 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | - |
| 28 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 27 Feb 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | - |
| 26 Feb 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | - |
| 23 Feb 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | - |
| 22 Feb 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | - |
| 21 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 20 Feb 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | - |
| 19 Feb 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | - |
| 16 Feb 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | - |
| 15 Feb 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | - |
| 14 Feb 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | - |
| 13 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 12 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 09 Feb 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | - |
| 08 Feb 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | - |
| 07 Feb 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | - |
| 06 Feb 2024 | 1.0700 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | - |
| 05 Feb 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | - |
| 02 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 01 Feb 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | - |
| 31 Jan 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | - |
| 30 Jan 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | - |
| 29 Jan 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | - |
| 26 Jan 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | - |
| 25 Jan 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | - |
| 24 Jan 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | - |
| 23 Jan 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 3,000 |
| 22 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 19 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 18 Jan 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | - |
| 17 Jan 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | - |
| 16 Jan 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | - |
| 15 Jan 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 0.9700 | - |
| 12 Jan 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 11 Jan 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | - |
| 10 Jan 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | - |
| 09 Jan 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | - |
| 08 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 05 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 04 Jan 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 03 Jan 2024 | 0.9550 | 0.9650 | 0.9550 | 0.9650 | 0.9650 | - |
| 02 Jan 2024 | 0.9500 | 0.9550 | 0.9500 | 0.9500 | 0.9500 | - |
| 29 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 28 Dec 2023 | 0.9500 | 0.9500 | 0.9450 | 0.9450 | 0.9450 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.