Yahoo

Mail

Singapore markets closed

Straits Times Index
3,323.20
-6.89(-0.21%)
S&P 500
5,306.04
+1.32(+0.02%)
Dow
38,852.86
-216.74(-0.55%)
Nasdaq
17,019.88
+99.08(+0.59%)
Bitcoin USD
67,774.30
-456.90(-0.67%)
CMC Crypto 200
1,461.75
-22.94(-1.55%)

CMC Metals Ltd (ZM5P.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

0.0204

+0.0052

(+34.21%)

As of 10:05AM CEST. Market open.

Time period:

29 May 2023 - 29 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2024	0.0204	0.0204	0.0204	0.0204	0.0204	-
28 May 2024	0.0204	0.0204	0.0152	0.0152	0.0152	-
27 May 2024	0.0220	0.0220	0.0152	0.0152	0.0152	100,000
24 May 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
23 May 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
22 May 2024	0.0224	0.0224	0.0224	0.0224	0.0224	-
21 May 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
20 May 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
17 May 2024	0.0220	0.0224	0.0152	0.0194	0.0194	-
16 May 2024	0.0202	0.0202	0.0162	0.0162	0.0162	-
15 May 2024	0.0162	0.0202	0.0162	0.0202	0.0202	-
14 May 2024	0.0202	0.0202	0.0162	0.0162	0.0162	-
13 May 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
10 May 2024	0.0194	0.0196	0.0194	0.0196	0.0196	8,000
09 May 2024	0.0226	0.0226	0.0194	0.0194	0.0194	-
08 May 2024	0.0194	0.0226	0.0188	0.0226	0.0226	-
07 May 2024	0.0202	0.0202	0.0112	0.0112	0.0112	-
06 May 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
03 May 2024	0.0202	0.0202	0.0152	0.0202	0.0202	-
02 May 2024	0.0226	0.0228	0.0226	0.0228	0.0228	8,000
30 Apr 2024	0.0228	0.0228	0.0226	0.0226	0.0226	-
29 Apr 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
26 Apr 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
25 Apr 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
24 Apr 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
23 Apr 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
22 Apr 2024	0.0226	0.0228	0.0226	0.0228	0.0228	-
19 Apr 2024	0.0228	0.0228	0.0208	0.0226	0.0226	-
18 Apr 2024	0.0300	0.0300	0.0228	0.0228	0.0228	10,000
17 Apr 2024	0.0226	0.0226	0.0190	0.0222	0.0222	-
16 Apr 2024	0.0228	0.0228	0.0198	0.0226	0.0226	-
15 Apr 2024	0.0300	0.0322	0.0190	0.0322	0.0322	9,801
12 Apr 2024	0.0226	0.0294	0.0226	0.0292	0.0292	-
11 Apr 2024	0.0226	0.0322	0.0226	0.0322	0.0322	10,003
10 Apr 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
09 Apr 2024	0.0226	0.0258	0.0226	0.0226	0.0226	-
08 Apr 2024	0.0226	0.0258	0.0226	0.0258	0.0258	-
05 Apr 2024	0.0228	0.0228	0.0226	0.0226	0.0226	-
04 Apr 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
03 Apr 2024	0.0162	0.0214	0.0162	0.0162	0.0162	15,000
02 Apr 2024	0.0162	0.0164	0.0162	0.0162	0.0162	-
28 Mar 2024	0.0130	0.0162	0.0130	0.0162	0.0162	-
27 Mar 2024	0.0130	0.0162	0.0130	0.0162	0.0162	-
26 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
25 Mar 2024	0.0168	0.0168	0.0110	0.0110	0.0110	-
22 Mar 2024	0.0128	0.0162	0.0128	0.0162	0.0162	8,000
21 Mar 2024	0.0128	0.0162	0.0096	0.0104	0.0104	-
20 Mar 2024	0.0162	0.0162	0.0128	0.0128	0.0128	-
19 Mar 2024	0.0176	0.0176	0.0118	0.0162	0.0162	-
18 Mar 2024	0.0162	0.0166	0.0162	0.0166	0.0166	-
15 Mar 2024	0.0162	0.0162	0.0162	0.0162	0.0162	-
14 Mar 2024	0.0162	0.0162	0.0162	0.0162	0.0162	25,000
13 Mar 2024	0.0194	0.0194	0.0162	0.0162	0.0162	-
12 Mar 2024	0.0194	0.0194	0.0194	0.0194	0.0194	-
11 Mar 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
08 Mar 2024	0.0228	0.0228	0.0206	0.0226	0.0226	-
07 Mar 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
06 Mar 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
05 Mar 2024	0.0226	0.0258	0.0226	0.0226	0.0226	-
04 Mar 2024	0.0194	0.0226	0.0194	0.0226	0.0226	-
01 Mar 2024	0.0194	0.0194	0.0194	0.0194	0.0194	-
29 Feb 2024	0.0194	0.0194	0.0194	0.0194	0.0194	-
28 Feb 2024	0.0196	0.0196	0.0194	0.0194	0.0194	-
27 Feb 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
26 Feb 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
23 Feb 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
22 Feb 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
21 Feb 2024	0.0198	0.0198	0.0196	0.0196	0.0196	-
20 Feb 2024	0.0198	0.0198	0.0196	0.0196	0.0196	-
19 Feb 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
16 Feb 2024	0.0202	0.0204	0.0196	0.0196	0.0196	-
15 Feb 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
14 Feb 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
13 Feb 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
12 Feb 2024	0.0212	0.0212	0.0156	0.0156	0.0156	-
09 Feb 2024	0.0212	0.0212	0.0156	0.0156	0.0156	-
08 Feb 2024	0.0202	0.0212	0.0156	0.0156	0.0156	-
07 Feb 2024	0.0202	0.0202	0.0190	0.0202	0.0202	-
06 Feb 2024	0.0202	0.0230	0.0202	0.0230	0.0230	-
05 Feb 2024	0.0230	0.0230	0.0202	0.0202	0.0202	-
02 Feb 2024	0.0230	0.0232	0.0230	0.0230	0.0230	-
01 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
31 Jan 2024	0.0196	0.0202	0.0196	0.0202	0.0202	-
30 Jan 2024	0.0198	0.0198	0.0196	0.0196	0.0196	-
29 Jan 2024	0.0196	0.0198	0.0196	0.0196	0.0196	-
26 Jan 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
25 Jan 2024	0.0194	0.0196	0.0194	0.0196	0.0196	-
24 Jan 2024	0.0196	0.0196	0.0194	0.0194	0.0194	-
23 Jan 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
22 Jan 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
19 Jan 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
18 Jan 2024	0.0226	0.0226	0.0196	0.0196	0.0196	-
17 Jan 2024	0.0228	0.0228	0.0226	0.0226	0.0226	-
16 Jan 2024	0.0226	0.0228	0.0226	0.0228	0.0228	-
15 Jan 2024	0.0236	0.0258	0.0236	0.0258	0.0258	5,500
12 Jan 2024	0.0258	0.0260	0.0258	0.0260	0.0260	-
11 Jan 2024	0.0228	0.0228	0.0226	0.0226	0.0226	-
10 Jan 2024	0.0198	0.0228	0.0196	0.0228	0.0228	-
09 Jan 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
08 Jan 2024	0.0162	0.0162	0.0162	0.0162	0.0162	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,323.20-6.89(-0.21%)

S&P 5005,306.04+1.32(+0.02%)

Dow38,852.86-216.74(-0.55%)

Nasdaq17,019.88+99.08(+0.59%)

Bitcoin USD67,774.30-456.90(-0.67%)

CMC Crypto 2001,461.75-22.94(-1.55%)

CMC Metals Ltd (ZM5P.SG)

Straits Times Index
3,323.20
-6.89(-0.21%)

S&P 500
5,306.04
+1.32(+0.02%)

Dow
38,852.86
-216.74(-0.55%)

Nasdaq
17,019.88
+99.08(+0.59%)

Bitcoin USD
67,774.30
-456.90(-0.67%)

CMC Crypto 200
1,461.75
-22.94(-1.55%)