The a2 Milk Co Ltd (14L.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:17AM CEST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
| Apr 23, 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| Apr 22, 2024 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
| Apr 19, 2024 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | - |
| Apr 18, 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
| Apr 17, 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
| Apr 16, 2024 | 3.2850 | 3.2850 | 3.2830 | 3.2830 | 3.2830 | - |
| Apr 15, 2024 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | - |
| Apr 12, 2024 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | - |
| Apr 11, 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | - |
| Apr 10, 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | - |
| Apr 09, 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| Apr 08, 2024 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | - |
| Apr 05, 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
| Apr 04, 2024 | 3.4880 | 3.4880 | 3.4870 | 3.4870 | 3.4870 | - |
| Apr 03, 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
| Apr 02, 2024 | 3.5840 | 3.5930 | 3.5840 | 3.5930 | 3.5930 | - |
| Mar 28, 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
| Mar 27, 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| Mar 26, 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| Mar 25, 2024 | 3.6530 | 3.6530 | 3.6500 | 3.6500 | 3.6500 | 1,000 |
| Mar 22, 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| Mar 21, 2024 | 3.6220 | 3.6250 | 3.6220 | 3.6250 | 3.6250 | 4,500 |
| Mar 20, 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| Mar 19, 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
| Mar 18, 2024 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | - |
| Mar 15, 2024 | 3.3850 | 3.3850 | 3.3770 | 3.3770 | 3.3770 | - |
| Mar 14, 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| Mar 13, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Mar 12, 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| Mar 11, 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| Mar 08, 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
| Mar 07, 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
| Mar 06, 2024 | 3.3870 | 3.3870 | 3.3840 | 3.3840 | 3.3840 | - |
| Mar 05, 2024 | 3.3200 | 3.3210 | 3.3200 | 3.3210 | 3.3210 | - |
| Mar 04, 2024 | 3.2940 | 3.2940 | 3.2930 | 3.2930 | 3.2930 | - |
| Mar 01, 2024 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
| Feb 29, 2024 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | - |
| Feb 28, 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | - |
| Feb 27, 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| Feb 26, 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| Feb 23, 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| Feb 22, 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| Feb 21, 2024 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | - |
| Feb 20, 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | - |
| Feb 19, 2024 | 3.3470 | 3.3480 | 3.3470 | 3.3480 | 3.3480 | - |
| Feb 16, 2024 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | - |
| Feb 15, 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | - |
| Feb 14, 2024 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | - |
| Feb 13, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 12, 2024 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | - |
| Feb 09, 2024 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | - |
| Feb 08, 2024 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | - |
| Feb 07, 2024 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | - |
| Feb 06, 2024 | 2.9810 | 2.9810 | 2.9790 | 2.9790 | 2.9790 | - |
| Feb 05, 2024 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | - |
| Feb 02, 2024 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | - |
| Feb 01, 2024 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | - |
| Jan 31, 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
| Jan 30, 2024 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | - |
| Jan 29, 2024 | 2.7790 | 2.7790 | 2.7790 | 2.7790 | 2.7790 | - |
| Jan 26, 2024 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | - |
| Jan 25, 2024 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | - |
| Jan 24, 2024 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | - |
| Jan 23, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Jan 22, 2024 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | - |
| Jan 19, 2024 | 2.5390 | 2.5390 | 2.5390 | 2.5390 | 2.5390 | - |
| Jan 18, 2024 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | - |
| Jan 17, 2024 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | - |
| Jan 16, 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | - |
| Jan 15, 2024 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | - |
| Jan 12, 2024 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | - |
| Jan 11, 2024 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | - |
| Jan 10, 2024 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | - |
| Jan 09, 2024 | 2.4410 | 2.4410 | 2.4410 | 2.4410 | 2.4410 | - |
| Jan 08, 2024 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | - |
| Jan 05, 2024 | 2.4480 | 2.4480 | 2.4450 | 2.4450 | 2.4450 | - |
| Jan 04, 2024 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | - |
| Jan 03, 2024 | 2.5030 | 2.5030 | 2.5030 | 2.5030 | 2.5030 | - |
| Jan 02, 2024 | 2.5510 | 2.5510 | 2.5510 | 2.5510 | 2.5510 | - |
| Dec 29, 2023 | 2.5590 | 2.5590 | 2.5420 | 2.5420 | 2.5420 | - |
| Dec 28, 2023 | 2.5570 | 2.5700 | 2.5570 | 2.5700 | 2.5700 | 1,060 |
| Dec 27, 2023 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
| Dec 22, 2023 | 2.5780 | 2.5800 | 2.5780 | 2.5800 | 2.5800 | 780 |
| Dec 21, 2023 | 2.5630 | 2.5630 | 2.5630 | 2.5630 | 2.5630 | - |
| Dec 20, 2023 | 2.5390 | 2.5390 | 2.5390 | 2.5390 | 2.5390 | - |
| Dec 19, 2023 | 2.4610 | 2.4610 | 2.4610 | 2.4610 | 2.4610 | - |
| Dec 18, 2023 | 2.4310 | 2.4310 | 2.4310 | 2.4310 | 2.4310 | - |
| Dec 15, 2023 | 2.4080 | 2.4300 | 2.4080 | 2.4300 | 2.4300 | - |
| Dec 14, 2023 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | - |
| Dec 13, 2023 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | - |
| Dec 12, 2023 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | - |
| Dec 11, 2023 | 2.3760 | 2.3760 | 2.3760 | 2.3760 | 2.3760 | - |
| Dec 08, 2023 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | - |
| Dec 07, 2023 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | - |
| Dec 06, 2023 | 2.4110 | 2.4110 | 2.4110 | 2.4110 | 2.4110 | - |
| Dec 05, 2023 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | - |
| Dec 04, 2023 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | - |
| Dec 01, 2023 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | - |
| Nov 30, 2023 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.