Singapore markets open in 6 hours 28 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,039.78 -218.87 (-0.34%) CMC Crypto 200
1,320.80 -39.53 (-2.91%)
Genesis AI Corp (NL8.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:53PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.0378 | 0.0378 | 0.0364 | 0.0364 | 0.0364 | - |
| 20 Jun 2024 | 0.0356 | 0.0502 | 0.0356 | 0.0368 | 0.0368 | 9,000 |
| 19 Jun 2024 | 0.0434 | 0.0476 | 0.0396 | 0.0476 | 0.0476 | 31,581 |
| 18 Jun 2024 | 0.0434 | 0.0434 | 0.0410 | 0.0428 | 0.0428 | - |
| 17 Jun 2024 | 0.0470 | 0.0470 | 0.0400 | 0.0400 | 0.0400 | - |
| 14 Jun 2024 | 0.0536 | 0.0548 | 0.0500 | 0.0500 | 0.0500 | - |
| 13 Jun 2024 | 0.0622 | 0.0658 | 0.0510 | 0.0510 | 0.0510 | 55,137 |
| 12 Jun 2024 | 0.1180 | 0.1200 | 0.0542 | 0.0682 | 0.0682 | 570,943 |
| 11 Jun 2024 | 0.0260 | 0.0660 | 0.0260 | 0.0660 | 0.0660 | 160,000 |
| 10 Jun 2024 | 0.0280 | 0.0292 | 0.0280 | 0.0292 | 0.0292 | - |
| 07 Jun 2024 | 0.0258 | 0.0270 | 0.0258 | 0.0270 | 0.0270 | - |
| 06 Jun 2024 | 0.0246 | 0.0248 | 0.0246 | 0.0248 | 0.0248 | - |
| 05 Jun 2024 | 0.0248 | 0.0346 | 0.0214 | 0.0346 | 0.0346 | 2,100 |
| 04 Jun 2024 | 0.0258 | 0.0258 | 0.0248 | 0.0248 | 0.0248 | - |
| 03 Jun 2024 | 0.0260 | 0.0384 | 0.0260 | 0.0384 | 0.0384 | 2,200 |
| 31 May 2024 | 0.0262 | 0.0282 | 0.0254 | 0.0254 | 0.0254 | - |
| 30 May 2024 | 0.0260 | 0.0282 | 0.0260 | 0.0282 | 0.0282 | - |
| 29 May 2024 | 0.0352 | 0.0352 | 0.0248 | 0.0248 | 0.0248 | - |
| 28 May 2024 | 0.0352 | 0.0352 | 0.0282 | 0.0282 | 0.0282 | - |
| 27 May 2024 | 0.0352 | 0.0362 | 0.0316 | 0.0316 | 0.0316 | - |
| 24 May 2024 | 0.0354 | 0.0364 | 0.0352 | 0.0352 | 0.0352 | - |
| 23 May 2024 | 0.0366 | 0.0386 | 0.0352 | 0.0352 | 0.0352 | - |
| 22 May 2024 | 0.0352 | 0.0384 | 0.0352 | 0.0384 | 0.0384 | - |
| 21 May 2024 | 0.0386 | 0.0386 | 0.0352 | 0.0352 | 0.0352 | - |
| 20 May 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
| 17 May 2024 | 0.0352 | 0.0446 | 0.0352 | 0.0384 | 0.0384 | - |
| 16 May 2024 | 0.0352 | 0.0444 | 0.0322 | 0.0322 | 0.0322 | 8,000 |
| 15 May 2024 | 0.0352 | 0.0352 | 0.0316 | 0.0316 | 0.0316 | - |
| 14 May 2024 | 0.0312 | 0.0320 | 0.0312 | 0.0320 | 0.0320 | - |
| 13 May 2024 | 0.0352 | 0.0352 | 0.0318 | 0.0318 | 0.0318 | - |
| 10 May 2024 | 0.0352 | 0.0352 | 0.0318 | 0.0318 | 0.0318 | - |
| 09 May 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | - |
| 08 May 2024 | 0.0352 | 0.0354 | 0.0318 | 0.0318 | 0.0318 | - |
| 07 May 2024 | 0.0352 | 0.0352 | 0.0290 | 0.0290 | 0.0290 | - |
| 06 May 2024 | 0.0352 | 0.0352 | 0.0304 | 0.0304 | 0.0304 | - |
| 03 May 2024 | 0.0402 | 0.0402 | 0.0318 | 0.0318 | 0.0318 | - |
| 02 May 2024 | 0.0402 | 0.0402 | 0.0320 | 0.0320 | 0.0320 | - |
| 30 Apr 2024 | 0.0402 | 0.0402 | 0.0352 | 0.0354 | 0.0354 | - |
| 29 Apr 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | - |
| 26 Apr 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | - |
| 25 Apr 2024 | 0.0390 | 0.0422 | 0.0390 | 0.0410 | 0.0410 | - |
| 24 Apr 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | - |
| 23 Apr 2024 | 0.0348 | 0.0358 | 0.0348 | 0.0358 | 0.0358 | - |
| 22 Apr 2024 | 0.0372 | 0.0390 | 0.0358 | 0.0358 | 0.0358 | - |
| 19 Apr 2024 | 0.0390 | 0.0402 | 0.0354 | 0.0362 | 0.0362 | - |
| 18 Apr 2024 | 0.0392 | 0.0474 | 0.0354 | 0.0354 | 0.0354 | 2,000 |
| 17 Apr 2024 | 0.0410 | 0.0448 | 0.0402 | 0.0448 | 0.0448 | - |
| 16 Apr 2024 | 0.0402 | 0.0520 | 0.0386 | 0.0414 | 0.0414 | 1,920 |
| 15 Apr 2024 | 0.0456 | 0.0492 | 0.0422 | 0.0422 | 0.0422 | - |
| 12 Apr 2024 | 0.0508 | 0.0510 | 0.0456 | 0.0456 | 0.0456 | - |
| 11 Apr 2024 | 0.0452 | 0.0572 | 0.0452 | 0.0572 | 0.0572 | 1,450 |
| 10 Apr 2024 | 0.0422 | 0.0456 | 0.0420 | 0.0454 | 0.0454 | - |
| 09 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 08 Apr 2024 | 0.0432 | 0.0454 | 0.0432 | 0.0454 | 0.0454 | - |
| 05 Apr 2024 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | - |
| 04 Apr 2024 | 0.0436 | 0.0436 | 0.0422 | 0.0422 | 0.0422 | - |
| 03 Apr 2024 | 0.0424 | 0.0424 | 0.0422 | 0.0422 | 0.0422 | - |
| 02 Apr 2024 | 0.0402 | 0.0464 | 0.0402 | 0.0402 | 0.0402 | 2,000 |
| 28 Mar 2024 | 0.0335 | 0.0340 | 0.0335 | 0.0340 | 0.0340 | - |
| 27 Mar 2024 | 0.0360 | 0.0435 | 0.0360 | 0.0435 | 0.0435 | 1,415 |
| 26 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 25 Mar 2024 | 0.0335 | 0.0365 | 0.0335 | 0.0365 | 0.0365 | 4,500 |
| 22 Mar 2024 | 0.0335 | 0.0370 | 0.0335 | 0.0350 | 0.0350 | - |
| 21 Mar 2024 | 0.0425 | 0.0425 | 0.0350 | 0.0350 | 0.0350 | - |
| 20 Mar 2024 | 0.0370 | 0.0420 | 0.0370 | 0.0420 | 0.0420 | - |
| 19 Mar 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | - |
| 18 Mar 2024 | 0.0370 | 0.0480 | 0.0370 | 0.0370 | 0.0370 | 5,000 |
| 15 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 14 Mar 2024 | 0.0545 | 0.0545 | 0.0420 | 0.0420 | 0.0420 | 13,000 |
| 13 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 12 Mar 2024 | 0.0535 | 0.0535 | 0.0455 | 0.0485 | 0.0485 | - |
| 11 Mar 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 08 Mar 2024 | 0.0515 | 0.0535 | 0.0500 | 0.0535 | 0.0535 | - |
| 07 Mar 2024 | 0.0540 | 0.0555 | 0.0485 | 0.0510 | 0.0510 | - |
| 06 Mar 2024 | 0.0525 | 0.0525 | 0.0485 | 0.0485 | 0.0485 | - |
| 05 Mar 2024 | 0.0525 | 0.0550 | 0.0490 | 0.0490 | 0.0490 | - |
| 04 Mar 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | - |
| 01 Mar 2024 | 0.0585 | 0.0585 | 0.0540 | 0.0545 | 0.0545 | - |
| 29 Feb 2024 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | - |
| 28 Feb 2024 | 0.0485 | 0.0575 | 0.0485 | 0.0575 | 0.0575 | - |
| 27 Feb 2024 | 0.0520 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | - |
| 26 Feb 2024 | 0.0545 | 0.0555 | 0.0525 | 0.0525 | 0.0525 | - |
| 23 Feb 2024 | 0.0580 | 0.0595 | 0.0560 | 0.0560 | 0.0560 | - |
| 22 Feb 2024 | 0.0580 | 0.0595 | 0.0575 | 0.0595 | 0.0595 | - |
| 21 Feb 2024 | 0.0645 | 0.0645 | 0.0595 | 0.0595 | 0.0595 | - |
| 20 Feb 2024 | 0.0585 | 0.0625 | 0.0540 | 0.0625 | 0.0625 | - |
| 19 Feb 2024 | 0.0585 | 0.0605 | 0.0580 | 0.0605 | 0.0605 | - |
| 16 Feb 2024 | 0.0615 | 0.0710 | 0.0595 | 0.0595 | 0.0595 | 23,120 |
| 15 Feb 2024 | 0.0555 | 0.0630 | 0.0550 | 0.0630 | 0.0630 | 10,500 |
| 14 Feb 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
| 13 Feb 2024 | 0.0595 | 0.0665 | 0.0560 | 0.0560 | 0.0560 | - |
| 12 Feb 2024 | 0.0650 | 0.0660 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
| 09 Feb 2024 | 0.0655 | 0.0655 | 0.0580 | 0.0580 | 0.0580 | - |
| 08 Feb 2024 | 0.0620 | 0.0655 | 0.0490 | 0.0600 | 0.0600 | - |
| 07 Feb 2024 | 0.0590 | 0.0725 | 0.0590 | 0.0630 | 0.0630 | 2,000 |
| 06 Feb 2024 | 0.0585 | 0.0630 | 0.0515 | 0.0630 | 0.0630 | - |
| 05 Feb 2024 | 0.0615 | 0.0695 | 0.0495 | 0.0495 | 0.0495 | - |
| 02 Feb 2024 | 0.0750 | 0.0755 | 0.0595 | 0.0595 | 0.0595 | 40,000 |
| 01 Feb 2024 | 0.0755 | 0.0785 | 0.0755 | 0.0785 | 0.0785 | - |
| 31 Jan 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | - |
| *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.