S&P 500 UP FOR 4TH DAY; DISNEY SINKS 9% AFTER EARNINGS

Fed's Kashkari: Interest rates will stay high for 'extended period', can't rule out a hike

CyberCatch Holdings Inc (14K.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.0112

-0.0066

(-37.08%)

At close: 03:15PM CEST

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.0084	0.0210	0.0084	0.0112	0.0112	10,000
May 06, 2024	0.0180	0.0180	0.0178	0.0178	0.0178	2,777
May 03, 2024	0.0086	0.0128	0.0084	0.0084	0.0084	-
May 02, 2024	0.0120	0.0120	0.0118	0.0118	0.0118	-
Apr 30, 2024	0.0120	0.0162	0.0118	0.0162	0.0162	-
Apr 29, 2024	0.0100	0.0164	0.0100	0.0118	0.0118	-
Apr 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 24, 2024	0.0100	0.0132	0.0100	0.0132	0.0132	19,500
Apr 23, 2024	0.0086	0.0132	0.0086	0.0132	0.0132	-
Apr 22, 2024	0.0120	0.0164	0.0120	0.0164	0.0164	-
Apr 19, 2024	0.0120	0.0212	0.0120	0.0162	0.0162	5,000
Apr 18, 2024	0.0120	0.0164	0.0114	0.0164	0.0164	-
Apr 17, 2024	0.0120	0.0162	0.0120	0.0162	0.0162	-
Apr 16, 2024	0.0120	0.0162	0.0118	0.0162	0.0162	-
Apr 15, 2024	0.0120	0.0164	0.0120	0.0164	0.0164	950
Apr 12, 2024	0.0120	0.0170	0.0120	0.0170	0.0170	1,000
Apr 11, 2024	0.0120	0.0166	0.0120	0.0166	0.0166	-
Apr 10, 2024	0.0118	0.0166	0.0118	0.0166	0.0166	-
Apr 09, 2024	0.0118	0.0166	0.0118	0.0166	0.0166	-
Apr 08, 2024	0.0118	0.0152	0.0118	0.0152	0.0152	1,600
Apr 05, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	-
Apr 04, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	-
Apr 03, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,000
Apr 02, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 27, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	-
Mar 26, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 22, 2024	0.0150	0.0155	0.0125	0.0155	0.0155	-
Mar 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 20, 2024	0.0150	0.0200	0.0150	0.0165	0.0165	-
Mar 19, 2024	0.0150	0.0195	0.0135	0.0135	0.0135	-
Mar 18, 2024	0.0115	0.0150	0.0115	0.0125	0.0125	-
Mar 15, 2024	0.0150	0.0300	0.0150	0.0300	0.0300	1,500
Mar 14, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	310
Mar 13, 2024	0.0185	0.0230	0.0185	0.0230	0.0230	-
Mar 12, 2024	0.0185	0.0230	0.0185	0.0230	0.0230	-
Mar 11, 2024	0.0150	0.0180	0.0150	0.0180	0.0180	-
Mar 08, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 07, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 06, 2024	0.0220	0.0380	0.0220	0.0300	0.0300	10,000
Mar 05, 2024	0.0320	0.0320	0.0265	0.0265	0.0265	-
Mar 04, 2024	0.0285	0.0290	0.0235	0.0290	0.0290	-
Mar 01, 2024	0.0120	0.0120	0.0115	0.0115	0.0115	-
Feb 29, 2024	0.0120	0.0120	0.0115	0.0115	0.0115	-
Feb 28, 2024	0.0085	0.0130	0.0085	0.0130	0.0130	-
Feb 27, 2024	0.0085	0.0130	0.0085	0.0130	0.0130	2,500
Feb 26, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Feb 23, 2024	0.0085	0.0130	0.0085	0.0130	0.0130	-
Feb 22, 2024	0.0085	0.0130	0.0085	0.0130	0.0130	1,000
Feb 21, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Feb 20, 2024	0.0110	0.0140	0.0110	0.0140	0.0140	100
Feb 19, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Feb 16, 2024	0.0085	0.0130	0.0085	0.0095	0.0095	-
Feb 15, 2024	0.0085	0.0130	0.0085	0.0130	0.0130	100
Feb 14, 2024	0.0085	0.0095	0.0085	0.0095	0.0095	3,928
Feb 13, 2024	0.0085	0.0095	0.0085	0.0095	0.0095	969
Feb 12, 2024	0.0085	0.0095	0.0085	0.0095	0.0095	-
Feb 09, 2024	0.0085	0.0095	0.0085	0.0095	0.0095	-
Feb 08, 2024	0.0085	0.0170	0.0085	0.0095	0.0095	1,000
Feb 07, 2024	0.0085	0.0095	0.0085	0.0095	0.0095	1,850
Feb 06, 2024	0.0085	0.0095	0.0085	0.0095	0.0095	-
Feb 05, 2024	0.0085	0.0130	0.0085	0.0130	0.0130	-
Feb 02, 2024	0.0120	0.0180	0.0120	0.0180	0.0180	12,000
Feb 01, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 31, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	-
Jan 30, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Jan 29, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Jan 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 25, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	-
Jan 24, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	967
Jan 23, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 22, 2024	0.0180	0.0210	0.0180	0.0210	0.0210	30,000
Jan 19, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 18, 2024	0.0150	0.0180	0.0150	0.0180	0.0180	6,000
Jan 17, 2024	0.0120	0.0165	0.0120	0.0165	0.0165	-
Jan 16, 2024	0.0115	0.0255	0.0115	0.0255	0.0255	5,999
Jan 15, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	-
Jan 12, 2024	0.0185	0.0205	0.0185	0.0195	0.0195	-
Jan 11, 2024	0.0220	0.0300	0.0220	0.0300	0.0300	-
Jan 10, 2024	0.0185	0.0350	0.0185	0.0200	0.0200	10,000
Jan 09, 2024	0.0155	0.0300	0.0155	0.0200	0.0200	50,000
Jan 08, 2024	0.0155	0.0280	0.0150	0.0150	0.0150	1,000
Jan 05, 2024	0.0120	0.0150	0.0120	0.0150	0.0150	-
Jan 04, 2024	0.0120	0.0165	0.0120	0.0130	0.0130	-
Jan 03, 2024	0.0120	0.0170	0.0120	0.0170	0.0170	-
Jan 02, 2024	0.0120	0.0210	0.0120	0.0130	0.0130	17,000
Dec 29, 2023	0.0185	0.0200	0.0120	0.0120	0.0120	3,850
Dec 28, 2023	0.0185	0.0200	0.0185	0.0200	0.0200	3,850
Dec 27, 2023	0.0315	0.0315	0.0235	0.0235	0.0235	50,000
Dec 22, 2023	0.0155	0.0155	0.0150	0.0150	0.0150	-
Dec 21, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 20, 2023	0.0155	0.0155	0.0155	0.0155	0.0155	-
Dec 19, 2023	0.0155	0.0155	0.0155	0.0155	0.0155	-
Dec 18, 2023	0.0155	0.0205	0.0155	0.0205	0.0205	-
Dec 15, 2023	0.0155	0.0300	0.0155	0.0205	0.0205	60,000
Dec 14, 2023	0.0155	0.0160	0.0155	0.0160	0.0160	-
Dec 13, 2023	0.0150	0.0160	0.0150	0.0160	0.0160	-
Dec 12, 2023	0.0155	0.0155	0.0155	0.0155	0.0155	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7288-0.0034(-0.46%)

CRUDE OIL78.29-0.19(-0.24%)

Bitcoin CAD86,461.10-469.86(-0.54%)

S&P 500 UP FOR 4TH DAY; DISNEY SINKS 9% AFTER EARNINGS

CyberCatch Holdings Inc (14K.SG)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7288
-0.0034(-0.46%)

CRUDE OIL
78.29
-0.19(-0.24%)

Bitcoin CAD
86,461.10
-469.86(-0.54%)