Canada markets open in 34 minutes

CMC Crypto 200 Index by Solacti (^CMC200)

Stuttgart - Stuttgart Delayed Price. Currency in USD
Add to watchlist
1,359.87-22.70 (-1.64%)
As of 02:41PM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20241,394.511,396.321,321.901,359.871,359.87-
Apr 24, 20241,390.801,390.871,383.811,383.811,383.81-
Apr 23, 20241,427.781,430.271,427.611,429.731,429.73-
Apr 22, 20241,403.291,408.261,403.291,406.811,406.81-
Apr 19, 20241,312.881,390.081,234.871,373.061,373.06-
Apr 18, 20241,312.881,314.081,307.651,312.991,312.99-
Apr 17, 20241,271.911,278.301,269.451,277.291,277.29-
Apr 16, 20241,370.011,370.011,362.391,363.841,363.84-
Apr 15, 20241,320.531,388.891,299.611,317.141,317.14-
Apr 12, 20241,521.541,542.721,413.051,446.721,446.72-
Apr 11, 20241,521.541,522.001,520.661,522.001,522.00-
Apr 10, 20241,532.321,551.651,532.321,547.481,547.48-
Apr 09, 20241,497.711,501.561,496.941,501.541,501.54-
Apr 08, 20241,555.751,557.301,554.901,556.351,556.35-
Apr 05, 20241,450.711,479.291,020.921,463.711,463.71-
Apr 04, 20241,450.711,455.641,447.331,454.401,454.40-
Apr 03, 20241,373.271,377.90995.501,377.581,377.58-
Apr 02, 20241,367.721,371.371,366.081,371.371,371.37-
Mar 28, 20241,485.291,515.111,466.821,476.171,476.17-
Mar 27, 20241,504.461,531.131,464.811,481.691,481.69-
Mar 26, 20241,505.401,529.991,486.651,502.091,502.09-
Mar 25, 20241,400.351,520.831,390.741,496.101,496.10-
Mar 22, 20241,417.191,440.401,343.371,356.841,356.84-
Mar 21, 20241,414.951,458.171,386.231,416.851,416.85-
Mar 20, 20241,344.961,417.021,294.721,410.271,410.27-
Mar 19, 20241,371.411,407.821,271.541,370.251,370.25-
Mar 18, 20241,399.361,405.001,351.471,374.971,374.97-
Mar 15, 20241,471.451,489.401,361.421,397.331,397.33-
Mar 14, 20241,503.511,516.681,414.211,460.451,460.45-
Mar 13, 20241,472.191,521.871,071.091,508.331,508.33-
Mar 12, 20241,504.441,505.541,427.171,467.631,467.63-
Mar 11, 20241,420.221,509.041,028.681,502.831,502.83-
Mar 08, 20241,403.521,457.611,388.201,435.041,435.04-
Mar 07, 20241,403.521,405.481,400.101,400.141,400.14-
Mar 06, 20241,380.141,386.201,375.631,380.521,380.52-
Mar 05, 20241,311.291,321.301,309.761,321.301,321.30-
Mar 04, 20241,395.941,407.441,391.041,398.681,398.68-
Mar 01, 20241,256.531,300.561,254.241,291.521,291.52-
Feb 29, 20241,256.531,264.131,256.531,261.761,261.76-
Feb 28, 20241,258.141,281.551,258.141,277.401,277.40-
Feb 27, 20241,183.791,186.741,182.511,185.251,185.25-
Feb 26, 20241,143.761,143.761,139.691,140.451,140.45-
Feb 23, 20241,076.251,077.091,055.821,066.491,066.49-
Feb 22, 20241,076.251,076.591,071.051,072.621,072.62-
Feb 21, 20241,072.011,077.681,072.011,076.691,076.69-
Feb 20, 20241,083.071,101.19774.131,087.511,087.51-
Feb 19, 2024------
Feb 16, 20241,063.711,080.04781.381,066.521,066.52-
Feb 15, 20241,063.711,066.981,063.711,066.981,066.98-
Feb 14, 20241,061.601,064.351,061.251,063.521,063.52-
Feb 13, 20241,014.561,018.421,011.631,018.141,018.14-
Feb 12, 20241,023.961,024.631,021.671,023.871,023.87-
Feb 09, 2024931.29982.74930.56970.76970.76-
Feb 08, 2024931.29932.91930.56931.66931.66-
Feb 07, 2024914.43915.96914.12915.63915.63-
Feb 06, 2024895.53895.78892.79893.49893.49-
Feb 05, 2024876.48880.50876.47880.50880.50-
Feb 02, 2024884.19894.72646.44885.79885.79-
Feb 01, 2024884.19886.09883.54885.92885.92-
Jan 31, 2024896.49896.49874.25879.62879.62-
Jan 30, 2024896.49896.49884.37884.37884.37-
Jan 29, 2024889.12891.89888.46891.37891.37-
Jan 26, 2024831.72869.61599.90866.55866.55-
Jan 25, 2024831.72832.06830.37830.75830.75-
Jan 24, 2024830.22835.92829.82835.77835.77-
Jan 23, 2024823.66830.64823.66828.55828.55-
Jan 22, 2024879.95880.58832.45841.23841.23-
Jan 19, 2024874.70890.06853.59880.59880.59-
Jan 18, 2024874.70874.70872.30873.91873.91-
Jan 17, 2024901.15901.72899.93901.67901.67-
Jan 16, 2024916.72917.89914.66914.74914.74-
Jan 15, 2024898.80899.62897.67898.01898.01-
Jan 12, 2024966.42969.04692.88912.62912.62-
Jan 11, 2024966.42967.91965.17967.08967.08-
Jan 10, 2024966.43984.86963.36968.13968.13-
Jan 09, 2024948.11955.17914.90931.15931.15-
Jan 08, 2024948.11949.36945.03946.14946.14-
Jan 05, 2024904.61905.48651.54892.46892.46-
Jan 04, 2024904.61905.48902.58902.58902.58-
Jan 03, 2024874.26874.77871.30873.92873.92-
Jan 02, 2024925.11926.03922.07923.15923.15-
Dec 29, 2023890.76900.67869.60874.19874.19-
Dec 28, 2023890.76892.03888.63891.55891.55-
Dec 27, 2023902.08906.43902.08904.51904.51-
Dec 22, 2023897.63908.26893.84901.78901.78-
Dec 21, 2023897.63897.74894.74896.06896.06-
Dec 20, 2023886.25886.85883.50886.85886.85-
Dec 19, 2023872.06887.74872.06878.78878.78-
Dec 18, 2023872.06874.86872.06873.92873.92-
Dec 15, 2023891.90894.79861.60870.77870.77-
Dec 14, 2023891.90894.79890.74890.87890.87-
Dec 13, 2023885.91886.48883.35883.78883.78-
Dec 12, 2023850.43856.93850.36855.89855.89-
Dec 11, 2023853.64854.23851.59853.15853.15-
Dec 08, 2023892.59920.82892.59914.81914.81-
Dec 07, 2023892.59895.06892.59895.06895.06-
Dec 06, 2023901.29903.39887.17892.72892.72-
Dec 05, 2023901.29901.53896.84898.38898.38-
Dec 04, 2023831.28868.29825.64860.54860.54-
Dec 01, 2023780.21804.93778.98799.09799.09-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...