Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,865.32 -1,300.21 (-2.03%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Innotec Tss AG (TSS.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:45PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 25 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 24 Apr 2024 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - |
| 23 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 22 Apr 2024 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - |
| 19 Apr 2024 | 6.65 | 6.80 | 6.65 | 6.65 | 6.65 | 32 |
| 18 Apr 2024 | 6.70 | 6.85 | 6.65 | 6.65 | 6.65 | 993 |
| 17 Apr 2024 | 6.70 | 6.70 | 6.55 | 6.70 | 6.70 | 330 |
| 16 Apr 2024 | 6.80 | 6.80 | 6.55 | 6.70 | 6.70 | - |
| 15 Apr 2024 | 6.40 | 6.80 | 6.40 | 6.80 | 6.80 | 5,700 |
| 12 Apr 2024 | 6.75 | 6.80 | 6.65 | 6.65 | 6.65 | - |
| 11 Apr 2024 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | - |
| 10 Apr 2024 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 250 |
| 09 Apr 2024 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | - |
| 08 Apr 2024 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | - |
| 05 Apr 2024 | 6.55 | 6.75 | 6.55 | 6.60 | 6.60 | 296 |
| 04 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 03 Apr 2024 | 6.70 | 6.75 | 6.55 | 6.60 | 6.60 | 109 |
| 02 Apr 2024 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | - |
| 28 Mar 2024 | 6.66 | 6.68 | 6.66 | 6.68 | 6.68 | - |
| 27 Mar 2024 | 6.68 | 6.88 | 6.58 | 6.68 | 6.68 | 890 |
| 26 Mar 2024 | 6.72 | 6.80 | 6.72 | 6.72 | 6.72 | 560 |
| 25 Mar 2024 | 6.88 | 6.88 | 6.68 | 6.68 | 6.68 | 172 |
| 22 Mar 2024 | 6.80 | 6.80 | 6.68 | 6.68 | 6.68 | 174 |
| 21 Mar 2024 | 6.72 | 6.90 | 6.72 | 6.80 | 6.80 | 321 |
| 20 Mar 2024 | 6.72 | 6.72 | 6.68 | 6.72 | 6.72 | - |
| 19 Mar 2024 | 6.92 | 6.92 | 6.82 | 6.82 | 6.82 | 150 |
| 18 Mar 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 15 Mar 2024 | 6.98 | 7.02 | 6.98 | 6.98 | 6.98 | - |
| 14 Mar 2024 | 6.90 | 6.98 | 6.90 | 6.98 | 6.98 | - |
| 13 Mar 2024 | 6.74 | 6.90 | 6.72 | 6.90 | 6.90 | - |
| 12 Mar 2024 | 6.76 | 6.90 | 6.74 | 6.74 | 6.74 | - |
| 11 Mar 2024 | 6.76 | 7.00 | 6.76 | 6.76 | 6.76 | 169 |
| 08 Mar 2024 | 6.80 | 6.80 | 6.76 | 6.76 | 6.76 | - |
| 07 Mar 2024 | 6.72 | 7.00 | 6.72 | 6.76 | 6.76 | 200 |
| 06 Mar 2024 | 6.76 | 6.78 | 6.72 | 6.72 | 6.72 | - |
| 05 Mar 2024 | 6.78 | 6.78 | 6.48 | 6.78 | 6.78 | 1,960 |
| 04 Mar 2024 | 6.80 | 6.82 | 6.78 | 6.78 | 6.78 | - |
| 01 Mar 2024 | 6.78 | 6.78 | 6.76 | 6.76 | 6.76 | - |
| 29 Feb 2024 | 6.74 | 6.82 | 6.72 | 6.82 | 6.82 | - |
| 28 Feb 2024 | 6.74 | 6.74 | 6.64 | 6.74 | 6.74 | 4,246 |
| 27 Feb 2024 | 6.88 | 6.88 | 6.74 | 6.74 | 6.74 | 1,221 |
| 26 Feb 2024 | 6.72 | 6.88 | 6.72 | 6.88 | 6.88 | - |
| 23 Feb 2024 | 6.80 | 7.00 | 6.52 | 6.82 | 6.82 | 1,250 |
| 22 Feb 2024 | 6.72 | 6.78 | 6.72 | 6.74 | 6.74 | - |
| 21 Feb 2024 | 6.74 | 6.74 | 6.68 | 6.68 | 6.68 | - |
| 20 Feb 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 19 Feb 2024 | 6.72 | 7.00 | 6.72 | 6.74 | 6.74 | 800 |
| 16 Feb 2024 | 6.72 | 6.80 | 6.72 | 6.72 | 6.72 | - |
| 15 Feb 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 14 Feb 2024 | 6.76 | 6.90 | 6.70 | 6.70 | 6.70 | - |
| 13 Feb 2024 | 6.82 | 6.82 | 6.76 | 6.76 | 6.76 | - |
| 12 Feb 2024 | 6.82 | 6.82 | 6.66 | 6.82 | 6.82 | 500 |
| 09 Feb 2024 | 6.84 | 6.84 | 6.68 | 6.84 | 6.84 | - |
| 08 Feb 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 07 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 06 Feb 2024 | 6.82 | 6.82 | 6.66 | 6.82 | 6.82 | - |
| 05 Feb 2024 | 6.82 | 6.82 | 6.66 | 6.82 | 6.82 | 733 |
| 02 Feb 2024 | 6.70 | 6.76 | 6.66 | 6.76 | 6.76 | 518 |
| 01 Feb 2024 | 6.82 | 7.00 | 6.66 | 6.66 | 6.66 | 2,740 |
| 31 Jan 2024 | 6.76 | 7.02 | 6.76 | 6.76 | 6.76 | 200 |
| 30 Jan 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 29 Jan 2024 | 6.76 | 6.80 | 6.66 | 6.76 | 6.76 | 2,000 |
| 26 Jan 2024 | 6.76 | 6.86 | 6.70 | 6.76 | 6.76 | 3,600 |
| 25 Jan 2024 | 6.82 | 6.86 | 6.76 | 6.76 | 6.76 | 670 |
| 24 Jan 2024 | 6.86 | 6.88 | 6.76 | 6.84 | 6.84 | 1,500 |
| 23 Jan 2024 | 6.86 | 6.94 | 6.86 | 6.92 | 6.92 | - |
| 22 Jan 2024 | 6.96 | 7.00 | 6.86 | 6.94 | 6.94 | 225 |
| 19 Jan 2024 | 7.00 | 7.00 | 6.86 | 6.94 | 6.94 | 400 |
| 18 Jan 2024 | 7.00 | 7.12 | 7.00 | 7.00 | 7.00 | 200 |
| 17 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 16 Jan 2024 | 6.90 | 7.14 | 6.90 | 7.00 | 7.00 | 250 |
| 15 Jan 2024 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | - |
| 12 Jan 2024 | 7.20 | 7.20 | 7.06 | 7.06 | 7.06 | - |
| 11 Jan 2024 | 7.06 | 7.20 | 7.06 | 7.20 | 7.20 | - |
| 10 Jan 2024 | 7.14 | 7.14 | 6.96 | 7.06 | 7.06 | - |
| 09 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 08 Jan 2024 | 6.96 | 7.16 | 6.96 | 7.16 | 7.16 | - |
| 05 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 04 Jan 2024 | 6.92 | 7.00 | 6.88 | 6.90 | 6.90 | 1,070 |
| 03 Jan 2024 | 6.82 | 6.92 | 6.82 | 6.92 | 6.92 | 50 |
| 02 Jan 2024 | 6.80 | 6.84 | 6.80 | 6.82 | 6.82 | 500 |
| 29 Dec 2023 | 6.80 | 6.82 | 6.80 | 6.80 | 6.80 | - |
| 28 Dec 2023 | 6.64 | 6.82 | 6.64 | 6.70 | 6.70 | - |
| 27 Dec 2023 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | - |
| 22 Dec 2023 | 6.62 | 6.88 | 6.62 | 6.62 | 6.62 | - |
| 21 Dec 2023 | 6.94 | 6.94 | 6.60 | 6.62 | 6.62 | - |
| 20 Dec 2023 | 6.98 | 7.06 | 6.90 | 6.94 | 6.94 | 1,044 |
| 19 Dec 2023 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 18 Dec 2023 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | - |
| 15 Dec 2023 | 7.12 | 7.34 | 7.02 | 7.02 | 7.02 | - |
| 14 Dec 2023 | 7.10 | 7.12 | 7.02 | 7.12 | 7.12 | - |
| 13 Dec 2023 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | 1,662 |
| 12 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 11 Dec 2023 | 7.10 | 7.30 | 7.10 | 7.10 | 7.10 | 290 |
| 08 Dec 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 07 Dec 2023 | 7.40 | 7.64 | 7.30 | 7.30 | 7.30 | 1,080 |
| 06 Dec 2023 | 7.32 | 7.48 | 7.10 | 7.40 | 7.40 | 1,000 |
| 05 Dec 2023 | 7.00 | 7.32 | 7.00 | 7.30 | 7.30 | 1,000 |
| 04 Dec 2023 | 6.92 | 7.02 | 6.92 | 7.00 | 7.00 | 3,225 |
| *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.