Canada markets open in 8 hours 32 minutes

11 bit studios S.A. (11C.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
107.60+0.80 (+0.75%)
At close: 05:20PM CEST
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 2022106.00107.80106.00107.60107.6050
Sept 23, 2022105.00107.00105.00106.80106.80-
Sept 22, 2022104.80106.80104.80106.80106.80-
Sept 21, 2022106.20106.80106.20106.60106.60-
Sept 20, 2022108.20108.60107.60107.80107.80-
Sept 19, 2022107.00108.80106.40108.80108.8060
Sept 16, 2022110.20110.20107.80108.00108.00-
Sept 15, 2022108.60111.00108.60111.00111.00-
Sept 14, 2022108.20109.80108.00109.80109.80-
Sept 13, 2022107.40110.00107.40108.20108.20-
Sept 12, 2022105.20107.60105.20107.60107.60-
Sept 09, 2022103.60106.00103.60105.60105.60-
Sept 08, 2022103.00105.40103.00105.00105.00-
Sept 07, 2022101.80105.20101.80102.80102.80-
Sept 06, 2022104.40105.40104.20105.00105.00-
Sept 05, 2022104.60106.00104.60106.00106.00-
Sept 02, 2022104.60105.60104.40105.60105.60-
Sept 01, 2022102.60105.80101.60105.80105.80-
Aug 31, 2022103.60104.60103.60103.60103.60-
Aug 30, 202299.80106.4099.80105.20105.20-
Aug 29, 2022101.40101.4099.20100.80100.80-
Aug 26, 2022102.80104.00102.60102.60102.60-
Aug 25, 2022101.80103.60101.80103.60103.602
Aug 24, 2022103.40104.20103.20103.40103.40-
Aug 23, 2022102.60105.80101.80104.60104.6040
Aug 22, 2022108.60108.80108.60108.80108.80-
Aug 19, 2022110.80111.00108.60111.00111.0010
Aug 18, 2022110.20112.20110.20112.20112.20-
Aug 17, 2022109.00113.40109.00111.60111.60-
Aug 16, 2022106.00108.80106.00108.80108.80-
Aug 15, 2022106.60106.60105.80105.80105.80-
Aug 12, 2022106.00107.60106.00107.60107.60-
Aug 11, 2022105.00107.20105.00106.80106.80-
Aug 10, 2022104.60106.60104.60106.60106.60-
Aug 09, 2022105.00106.20105.00106.20106.20-
Aug 08, 2022104.00106.20104.00106.00106.0020
Aug 05, 2022103.00105.20103.00105.20105.20-
Aug 04, 2022101.80104.60101.60104.20104.20-
Aug 03, 202299.60102.6099.60102.20102.20-
Aug 02, 2022100.20103.00100.20101.80101.80-
Aug 01, 202299.30101.0099.30100.20100.2020
Jul 29, 202298.40101.0098.40100.20100.20-
Jul 28, 202298.4099.5098.4098.9098.90-
Jul 27, 202298.4098.4098.4098.4098.40-
Jul 26, 202298.0098.1098.0098.1098.10-
Jul 25, 2022100.00100.4099.8099.8099.80-
Jul 22, 202298.00101.8098.00101.80101.80-
Jul 21, 202296.8096.8096.8096.8096.80-
Jul 20, 202297.9099.7097.5097.7097.70-
Jul 19, 202298.50100.4098.5099.5099.50-
Jul 18, 202298.20101.0098.20100.00100.00-
Jul 15, 202297.5099.6097.5099.6099.60-
Jul 14, 202297.1098.5097.1098.2098.20-
Jul 13, 202298.5099.2097.8098.0098.00-
Jul 12, 2022101.40103.00100.40100.40100.40-
Jul 11, 2022101.80102.80101.20101.20101.20-
Jul 08, 2022102.80104.40102.80103.20103.20-
Jul 07, 2022102.40105.60102.40103.40103.4050
Jul 06, 2022100.40101.60100.40101.60101.60-
Jul 05, 2022100.40101.2099.2099.7099.70-
Jul 04, 2022100.00101.40100.00100.40100.4020
Jul 01, 2022100.20100.20100.20100.20100.20-
Jun 30, 2022102.60102.60101.40101.40101.40-
Jun 29, 2022100.60100.80100.60100.80100.80-
Jun 28, 2022100.20102.00100.20102.00102.00-
Jun 27, 2022100.00101.40100.00101.20101.20-
Jun 24, 2022100.60101.80100.60101.20101.20-
Jun 23, 2022100.60101.60100.00100.40100.40-
Jun 22, 2022104.80104.80100.60100.80100.80-
Jun 21, 2022104.80104.80104.40104.40104.40-
Jun 20, 2022100.00100.00100.00100.00100.00-
Jun 17, 2022100.60100.6098.40100.20100.20-
Jun 16, 2022101.60101.60101.60101.60101.60-
Jun 15, 2022101.00101.20101.00101.20101.20-
Jun 14, 2022102.40103.00102.40102.60102.60-
Jun 13, 2022107.00107.00102.00102.00102.00-
Jun 10, 2022110.00112.40108.00108.00108.00-
Jun 09, 2022110.20112.60110.20111.80111.80-
Jun 08, 2022110.80113.00110.80111.20111.20-
Jun 07, 2022109.80111.80109.80111.60111.60-
Jun 06, 2022110.40112.80110.20110.40110.40-
Jun 03, 2022112.20112.20112.20112.20112.20-
Jun 02, 2022110.20111.00110.20111.00111.00-
Jun 01, 2022106.40109.60106.40109.60109.60-
May 31, 2022105.20108.20105.20108.20108.20-
May 30, 2022103.60106.40103.60105.40105.40-
May 27, 2022101.80103.80101.80103.80103.80-
May 26, 2022102.20103.4099.50102.40102.40-
May 25, 2022105.20106.00104.00104.00104.0050
May 24, 2022107.20108.40107.20108.20108.20-
May 23, 2022104.80108.60104.80108.20108.20-
May 20, 2022105.00106.60105.00105.40105.40-
May 19, 2022104.40106.80104.40105.40105.40-
May 18, 2022104.60107.60104.60105.60105.60-
May 17, 2022102.80106.80102.80105.80105.80-
May 16, 2022103.40105.00102.60103.80103.80-
May 13, 2022103.80106.40103.80105.00105.00-
May 12, 2022104.80105.80101.80105.80105.80-
May 11, 2022105.40107.20105.20105.40105.40-
May 10, 2022106.80107.80105.20106.80106.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...