Singapore markets open in 6 hours 50 minutes
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,336.47 -17.56 (-0.33%) Dow
38,744.37 -62.96 (-0.16%) Nasdaq
17,127.55 -60.35 (-0.35%) Bitcoin USD
71,053.16 -481.19 (-0.67%) CMC Crypto 200
1,518.88 -5.92 (-0.39%)
Mind Medicine Inc (MMQ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 07:08PM CEST. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 6.68 | 6.81 | 6.45 | 6.47 | 6.47 | 4,000 |
| 05 Jun 2024 | 7.30 | 7.30 | 5.82 | 6.74 | 6.74 | 22,500 |
| 04 Jun 2024 | 7.86 | 7.92 | 7.35 | 7.50 | 7.50 | 6,066 |
| 03 Jun 2024 | 8.03 | 8.23 | 8.03 | 8.05 | 8.05 | - |
| 31 May 2024 | 8.02 | 8.53 | 8.01 | 8.38 | 8.38 | 6,000 |
| 30 May 2024 | 8.15 | 8.30 | 8.14 | 8.16 | 8.16 | 3,200 |
| 29 May 2024 | 7.95 | 8.34 | 7.95 | 8.34 | 8.34 | 3,807 |
| 28 May 2024 | 7.80 | 7.80 | 7.49 | 7.57 | 7.57 | - |
| 27 May 2024 | 7.51 | 7.81 | 7.51 | 7.81 | 7.81 | - |
| 24 May 2024 | 7.28 | 7.54 | 7.26 | 7.50 | 7.50 | - |
| 23 May 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 22 May 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 21 May 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 20 May 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 17 May 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 16 May 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 15 May 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 14 May 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 10 Apr 2024 | 9.20 | 9.94 | 9.13 | 9.94 | 9.94 | 10 |
| 09 Apr 2024 | 9.96 | 10.08 | 9.23 | 9.48 | 9.48 | 42 |
| 08 Apr 2024 | 9.98 | 10.49 | 9.90 | 9.90 | 9.90 | 10 |
| 05 Apr 2024 | 9.90 | 10.32 | 9.81 | 10.32 | 10.32 | 5,298 |
| 04 Apr 2024 | 11.07 | 12.16 | 10.20 | 10.41 | 10.41 | 22,200 |
| 03 Apr 2024 | 8.85 | 10.94 | 8.80 | 10.88 | 10.88 | 5,200 |
| 02 Apr 2024 | 8.82 | 8.82 | 8.75 | 8.75 | 8.75 | - |
| 28 Mar 2024 | 8.64 | 9.14 | 8.64 | 8.90 | 8.90 | - |
| 27 Mar 2024 | 9.15 | 9.15 | 8.94 | 9.00 | 9.00 | 4,000 |
| 26 Mar 2024 | 9.52 | 9.52 | 9.32 | 9.45 | 9.45 | - |
| 25 Mar 2024 | 9.02 | 9.71 | 8.95 | 9.71 | 9.71 | 1,207 |
| 22 Mar 2024 | 8.90 | 9.70 | 8.90 | 9.02 | 9.02 | - |
| 21 Mar 2024 | 8.93 | 9.53 | 8.85 | 9.06 | 9.06 | 1,021 |
| 20 Mar 2024 | 8.91 | 9.02 | 8.66 | 8.66 | 8.66 | - |
| 19 Mar 2024 | 9.11 | 9.45 | 8.74 | 8.94 | 8.94 | 10,900 |
| 18 Mar 2024 | 8.34 | 9.06 | 8.13 | 9.03 | 9.03 | 1,500 |
| 15 Mar 2024 | 7.47 | 8.16 | 7.22 | 8.16 | 8.16 | 6,000 |
| 14 Mar 2024 | 8.34 | 8.76 | 7.63 | 7.63 | 7.63 | 9,000 |
| 13 Mar 2024 | 7.13 | 8.13 | 7.09 | 7.80 | 7.80 | 6,000 |
| 12 Mar 2024 | 7.68 | 7.68 | 7.03 | 7.11 | 7.11 | - |
| 11 Mar 2024 | 9.01 | 9.01 | 7.57 | 7.57 | 7.57 | 750 |
| 08 Mar 2024 | 8.52 | 9.00 | 8.06 | 8.39 | 8.39 | 7,200 |
| 07 Mar 2024 | 5.41 | 8.69 | 5.41 | 8.36 | 8.36 | 8,550 |
| 06 Mar 2024 | 5.41 | 5.57 | 5.41 | 5.41 | 5.41 | - |
| 05 Mar 2024 | 5.70 | 5.82 | 5.34 | 5.46 | 5.46 | - |
| 04 Mar 2024 | 5.86 | 6.14 | 5.49 | 5.67 | 5.67 | 5,000 |
| 01 Mar 2024 | 5.24 | 5.64 | 5.18 | 5.64 | 5.64 | 3,650 |
| 29 Feb 2024 | 4.89 | 5.32 | 4.88 | 5.32 | 5.32 | 132 |
| 28 Feb 2024 | 4.96 | 5.03 | 4.48 | 4.89 | 4.89 | 900 |
| 27 Feb 2024 | 4.58 | 4.82 | 4.56 | 4.82 | 4.82 | 500 |
| 26 Feb 2024 | 4.49 | 4.71 | 4.41 | 4.52 | 4.52 | - |
| 23 Feb 2024 | 4.36 | 4.45 | 4.34 | 4.41 | 4.41 | - |
| 22 Feb 2024 | 4.27 | 4.34 | 4.24 | 4.24 | 4.24 | - |
| 21 Feb 2024 | 4.64 | 4.65 | 4.19 | 4.19 | 4.19 | - |
| 20 Feb 2024 | 4.49 | 4.76 | 4.48 | 4.76 | 4.76 | 1,066 |
| 19 Feb 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 16 Feb 2024 | 4.21 | 4.54 | 4.16 | 4.54 | 4.54 | 750 |
| 15 Feb 2024 | 4.04 | 4.17 | 4.03 | 4.13 | 4.13 | - |
| 14 Feb 2024 | 4.05 | 4.25 | 4.05 | 4.25 | 4.25 | - |
| 13 Feb 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 12 Feb 2024 | 4.05 | 4.48 | 3.89 | 4.48 | 4.48 | - |
| 09 Feb 2024 | 4.06 | 4.09 | 4.00 | 4.06 | 4.06 | - |
| 08 Feb 2024 | 3.88 | 4.08 | 3.88 | 4.05 | 4.05 | 25 |
| 07 Feb 2024 | 3.71 | 3.93 | 3.63 | 3.93 | 3.93 | 1,497 |
| 06 Feb 2024 | 3.59 | 3.76 | 3.58 | 3.76 | 3.76 | - |
| 05 Feb 2024 | 3.74 | 3.75 | 3.60 | 3.67 | 3.67 | - |
| 02 Feb 2024 | 3.72 | 3.77 | 3.60 | 3.74 | 3.74 | 3 |
| 01 Feb 2024 | 3.54 | 3.61 | 3.49 | 3.56 | 3.56 | - |
| 31 Jan 2024 | 3.58 | 3.69 | 3.57 | 3.69 | 3.69 | - |
| 30 Jan 2024 | 3.68 | 3.68 | 3.47 | 3.56 | 3.56 | - |
| 29 Jan 2024 | 3.37 | 3.56 | 3.37 | 3.56 | 3.56 | - |
| 26 Jan 2024 | 3.34 | 3.42 | 3.32 | 3.36 | 3.36 | 14 |
| 25 Jan 2024 | 3.23 | 3.32 | 3.20 | 3.31 | 3.31 | - |
| 24 Jan 2024 | 3.43 | 3.43 | 3.27 | 3.30 | 3.30 | 66 |
| 23 Jan 2024 | 3.47 | 3.53 | 3.42 | 3.43 | 3.43 | - |
| 22 Jan 2024 | 3.26 | 3.46 | 3.26 | 3.38 | 3.38 | - |
| 19 Jan 2024 | 3.30 | 3.33 | 3.25 | 3.25 | 3.25 | - |
| 18 Jan 2024 | 3.44 | 3.46 | 3.30 | 3.30 | 3.30 | - |
| 17 Jan 2024 | 3.51 | 3.51 | 3.36 | 3.38 | 3.38 | - |
| 16 Jan 2024 | 3.59 | 3.61 | 3.48 | 3.48 | 3.48 | - |
| *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.