Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,394.53 -21.92 (-0.26%) Bitcoin USD
70,123.04 -856.84 (-1.21%) CMC Crypto 200
1,519.98 -6.43 (-0.42%)
Africa Energy Corp (H73.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:04AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 0.0610 | 0.0610 | 0.0609 | 0.0609 | 0.0609 | - |
| 21 May 2024 | 0.0508 | 0.0631 | 0.0508 | 0.0599 | 0.0599 | - |
| 20 May 2024 | 0.0557 | 0.0558 | 0.0557 | 0.0558 | 0.0558 | - |
| 17 May 2024 | 0.0558 | 0.0567 | 0.0554 | 0.0567 | 0.0567 | - |
| 16 May 2024 | 0.0557 | 0.0567 | 0.0554 | 0.0554 | 0.0554 | - |
| 15 May 2024 | 0.0593 | 0.0593 | 0.0557 | 0.0567 | 0.0567 | - |
| 14 May 2024 | 0.0559 | 0.0603 | 0.0559 | 0.0590 | 0.0590 | - |
| 13 May 2024 | 0.0613 | 0.0613 | 0.0569 | 0.0569 | 0.0569 | - |
| 10 May 2024 | 0.0578 | 0.0579 | 0.0571 | 0.0571 | 0.0571 | - |
| 09 May 2024 | 0.0593 | 0.0594 | 0.0593 | 0.0594 | 0.0594 | - |
| 08 May 2024 | 0.0559 | 0.0585 | 0.0558 | 0.0585 | 0.0585 | - |
| 07 May 2024 | 0.0595 | 0.0595 | 0.0569 | 0.0569 | 0.0569 | - |
| 06 May 2024 | 0.0594 | 0.0603 | 0.0594 | 0.0603 | 0.0603 | - |
| 03 May 2024 | 0.0564 | 0.0605 | 0.0561 | 0.0570 | 0.0570 | - |
| 02 May 2024 | 0.0572 | 0.0573 | 0.0548 | 0.0559 | 0.0559 | - |
| 30 Apr 2024 | 0.0564 | 0.0564 | 0.0512 | 0.0520 | 0.0520 | - |
| 29 Apr 2024 | 0.0359 | 0.0587 | 0.0359 | 0.0587 | 0.0587 | 125,000 |
| 26 Apr 2024 | 0.0393 | 0.0438 | 0.0370 | 0.0370 | 0.0370 | - |
| 25 Apr 2024 | 0.0393 | 0.0402 | 0.0380 | 0.0402 | 0.0402 | - |
| 24 Apr 2024 | 0.0462 | 0.0462 | 0.0403 | 0.0403 | 0.0403 | - |
| 23 Apr 2024 | 0.0429 | 0.0452 | 0.0429 | 0.0452 | 0.0452 | 2,200 |
| 22 Apr 2024 | 0.0496 | 0.0497 | 0.0438 | 0.0438 | 0.0438 | - |
| 19 Apr 2024 | 0.0461 | 0.0471 | 0.0461 | 0.0471 | 0.0471 | - |
| 18 Apr 2024 | 0.0460 | 0.0471 | 0.0460 | 0.0471 | 0.0471 | - |
| 17 Apr 2024 | 0.0460 | 0.0503 | 0.0460 | 0.0470 | 0.0470 | - |
| 16 Apr 2024 | 0.0496 | 0.0496 | 0.0469 | 0.0470 | 0.0470 | - |
| 15 Apr 2024 | 0.0495 | 0.0496 | 0.0473 | 0.0489 | 0.0489 | - |
| 12 Apr 2024 | 0.0494 | 0.0507 | 0.0494 | 0.0505 | 0.0505 | - |
| 11 Apr 2024 | 0.0494 | 0.0504 | 0.0494 | 0.0504 | 0.0504 | - |
| 10 Apr 2024 | 0.0493 | 0.0504 | 0.0492 | 0.0503 | 0.0503 | - |
| 09 Apr 2024 | 0.0492 | 0.0502 | 0.0492 | 0.0502 | 0.0502 | - |
| 08 Apr 2024 | 0.0492 | 0.0502 | 0.0492 | 0.0502 | 0.0502 | - |
| 05 Apr 2024 | 0.0528 | 0.0536 | 0.0527 | 0.0535 | 0.0535 | - |
| 04 Apr 2024 | 0.0496 | 0.0512 | 0.0495 | 0.0506 | 0.0506 | - |
| 03 Apr 2024 | 0.0462 | 0.0472 | 0.0462 | 0.0472 | 0.0472 | - |
| 02 Apr 2024 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | - |
| 28 Mar 2024 | 0.0460 | 0.0472 | 0.0460 | 0.0472 | 0.0472 | - |
| 27 Mar 2024 | 0.0459 | 0.0469 | 0.0459 | 0.0469 | 0.0469 | - |
| 26 Mar 2024 | 0.0492 | 0.0503 | 0.0492 | 0.0503 | 0.0503 | - |
| 25 Mar 2024 | 0.0493 | 0.0503 | 0.0493 | 0.0503 | 0.0503 | 25,000 |
| 22 Mar 2024 | 0.0493 | 0.0504 | 0.0492 | 0.0503 | 0.0503 | - |
| 21 Mar 2024 | 0.0493 | 0.0504 | 0.0492 | 0.0503 | 0.0503 | - |
| 20 Mar 2024 | 0.0491 | 0.0502 | 0.0491 | 0.0502 | 0.0502 | - |
| 19 Mar 2024 | 0.0492 | 0.0502 | 0.0443 | 0.0443 | 0.0443 | - |
| 18 Mar 2024 | 0.0492 | 0.0503 | 0.0491 | 0.0503 | 0.0503 | - |
| 15 Mar 2024 | 0.0527 | 0.0527 | 0.0503 | 0.0503 | 0.0503 | - |
| 14 Mar 2024 | 0.0526 | 0.0537 | 0.0526 | 0.0527 | 0.0527 | - |
| 13 Mar 2024 | 0.0526 | 0.0570 | 0.0525 | 0.0536 | 0.0536 | - |
| 12 Mar 2024 | 0.0560 | 0.0569 | 0.0536 | 0.0536 | 0.0536 | - |
| 11 Mar 2024 | 0.0526 | 0.0569 | 0.0526 | 0.0569 | 0.0569 | - |
| 08 Mar 2024 | 0.0527 | 0.0535 | 0.0502 | 0.0535 | 0.0535 | - |
| 07 Mar 2024 | 0.0527 | 0.0537 | 0.0527 | 0.0536 | 0.0536 | - |
| 06 Mar 2024 | 0.0560 | 0.0560 | 0.0477 | 0.0477 | 0.0477 | - |
| 05 Mar 2024 | 0.0526 | 0.0570 | 0.0476 | 0.0570 | 0.0570 | 26,300 |
| 04 Mar 2024 | 0.0561 | 0.0561 | 0.0536 | 0.0536 | 0.0536 | - |
| 01 Mar 2024 | 0.0563 | 0.0572 | 0.0562 | 0.0572 | 0.0572 | - |
| 29 Feb 2024 | 0.0562 | 0.0572 | 0.0560 | 0.0572 | 0.0572 | - |
| 28 Feb 2024 | 0.0529 | 0.0572 | 0.0528 | 0.0571 | 0.0571 | - |
| 27 Feb 2024 | 0.0530 | 0.0540 | 0.0529 | 0.0539 | 0.0539 | 400 |
| 26 Feb 2024 | 0.0530 | 0.0572 | 0.0529 | 0.0572 | 0.0572 | - |
| 23 Feb 2024 | 0.0532 | 0.0574 | 0.0532 | 0.0541 | 0.0541 | - |
| 22 Feb 2024 | 0.0532 | 0.0574 | 0.0531 | 0.0574 | 0.0574 | - |
| 21 Feb 2024 | 0.0600 | 0.0600 | 0.0575 | 0.0576 | 0.0576 | - |
| 20 Feb 2024 | 0.0554 | 0.0607 | 0.0550 | 0.0607 | 0.0607 | - |
| 19 Feb 2024 | 0.0569 | 0.0570 | 0.0569 | 0.0570 | 0.0570 | - |
| 16 Feb 2024 | 0.0570 | 0.0580 | 0.0569 | 0.0579 | 0.0579 | - |
| 15 Feb 2024 | 0.0603 | 0.0603 | 0.0578 | 0.0579 | 0.0579 | - |
| 14 Feb 2024 | 0.0570 | 0.0579 | 0.0569 | 0.0579 | 0.0579 | - |
| 13 Feb 2024 | 0.0571 | 0.0613 | 0.0570 | 0.0612 | 0.0612 | - |
| 12 Feb 2024 | 0.0569 | 0.0614 | 0.0569 | 0.0581 | 0.0581 | - |
| 09 Feb 2024 | 0.0604 | 0.0606 | 0.0579 | 0.0579 | 0.0579 | - |
| 08 Feb 2024 | 0.0604 | 0.0615 | 0.0604 | 0.0614 | 0.0614 | - |
| 07 Feb 2024 | 0.0604 | 0.0615 | 0.0604 | 0.0614 | 0.0614 | - |
| 06 Feb 2024 | 0.0603 | 0.0616 | 0.0603 | 0.0616 | 0.0616 | - |
| 05 Feb 2024 | 0.0604 | 0.0614 | 0.0603 | 0.0613 | 0.0613 | - |
| 02 Feb 2024 | 0.0602 | 0.0613 | 0.0602 | 0.0613 | 0.0613 | - |
| 01 Feb 2024 | 0.0603 | 0.0613 | 0.0603 | 0.0613 | 0.0613 | - |
| 31 Jan 2024 | 0.0604 | 0.0646 | 0.0601 | 0.0646 | 0.0646 | - |
| 30 Jan 2024 | 0.0639 | 0.0639 | 0.0612 | 0.0612 | 0.0612 | - |
| 29 Jan 2024 | 0.0635 | 0.0647 | 0.0612 | 0.0612 | 0.0612 | - |
| 26 Jan 2024 | 0.0654 | 0.0654 | 0.0643 | 0.0643 | 0.0643 | - |
| 25 Jan 2024 | 0.0648 | 0.0648 | 0.0641 | 0.0643 | 0.0643 | - |
| 24 Jan 2024 | 0.0653 | 0.0653 | 0.0639 | 0.0639 | 0.0639 | - |
| 23 Jan 2024 | 0.0650 | 0.0652 | 0.0643 | 0.0644 | 0.0644 | - |
| 22 Jan 2024 | 0.0651 | 0.0653 | 0.0641 | 0.0642 | 0.0642 | 5,000 |
| 19 Jan 2024 | 0.0664 | 0.0666 | 0.0641 | 0.0642 | 0.0642 | - |
| 18 Jan 2024 | 0.0649 | 0.0650 | 0.0641 | 0.0641 | 0.0641 | - |
| 17 Jan 2024 | 0.0649 | 0.0649 | 0.0639 | 0.0640 | 0.0640 | - |
| 16 Jan 2024 | 0.0663 | 0.0666 | 0.0641 | 0.0641 | 0.0641 | - |
| 15 Jan 2024 | 0.0665 | 0.0674 | 0.0664 | 0.0673 | 0.0673 | - |
| 12 Jan 2024 | 0.0631 | 0.0675 | 0.0631 | 0.0674 | 0.0674 | - |
| 11 Jan 2024 | 0.0801 | 0.0801 | 0.0601 | 0.0646 | 0.0646 | - |
| 10 Jan 2024 | 0.0599 | 0.0654 | 0.0598 | 0.0654 | 0.0654 | - |
| 09 Jan 2024 | 0.0599 | 0.0608 | 0.0599 | 0.0608 | 0.0608 | - |
| 08 Jan 2024 | 0.0599 | 0.0607 | 0.0597 | 0.0604 | 0.0604 | - |
| 05 Jan 2024 | 0.0600 | 0.0601 | 0.0592 | 0.0593 | 0.0593 | - |
| 04 Jan 2024 | 0.0602 | 0.0609 | 0.0599 | 0.0609 | 0.0609 | - |
| 03 Jan 2024 | 0.0600 | 0.0612 | 0.0593 | 0.0593 | 0.0593 | - |
| 02 Jan 2024 | 0.0566 | 0.0611 | 0.0566 | 0.0611 | 0.0611 | - |
| 29 Dec 2023 | 0.0632 | 0.0632 | 0.0631 | 0.0631 | 0.0631 | - |
| *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.