Canada markets closed

SRG Mining Inc (18Y.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.5860+0.0020 (+0.34%)
At close: 04:10PM CEST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20240.30200.30800.30200.30600.3060-
Apr 19, 20240.30800.31200.29400.29400.2940-
Apr 18, 20240.30600.31200.30200.30200.3020-
Apr 17, 20240.30200.30600.29800.30200.3020-
Apr 16, 20240.30400.31200.30200.30600.3060-
Apr 15, 20240.31400.32000.30600.30600.3060-
Apr 12, 20240.30800.31400.30800.31200.3120-
Apr 11, 20240.31400.31800.30400.31200.3120-
Apr 10, 20240.31200.31800.29800.31200.3120-
Apr 09, 20240.32200.32400.31800.31800.3180-
Apr 08, 20240.32200.32400.32200.32400.3240-
Apr 05, 20240.32000.32600.31800.31800.3180-
Apr 04, 20240.32200.32600.30600.30600.3060-
Apr 03, 20240.30400.31000.30000.30000.3000-
Apr 02, 20240.29800.31400.29800.31400.3140-
Mar 28, 20240.30000.30600.28400.28400.2840-
Mar 27, 20240.26400.27200.26400.27200.2720-
Mar 26, 20240.27400.27400.26800.26800.2680-
Mar 25, 20240.30000.30400.28200.28600.2860-
Mar 22, 20240.33600.33800.29000.29000.2900-
Mar 21, 20240.33600.33800.31000.33000.3300-
Mar 20, 20240.33400.33800.33400.33600.3360-
Mar 19, 20240.36600.37200.33600.33600.3360-
Mar 18, 20240.37200.37200.35000.35000.3500-
Mar 15, 20240.37400.37800.34400.34400.3440-
Mar 14, 20240.34800.37200.33600.33600.3360-
Mar 13, 20240.36600.37200.35000.35000.3500-
Mar 12, 20240.37400.38000.35000.35000.3500-
Mar 11, 20240.35200.35800.35000.35000.3500-
Mar 08, 20240.36800.38400.35000.35000.3500800
Mar 07, 20240.36800.37400.35000.35000.3500-
Mar 06, 20240.36800.36800.34200.35000.3500-
Mar 05, 20240.34600.35200.27000.33000.3300-
Mar 04, 20240.34800.35200.33000.33600.3360-
Mar 01, 20240.37600.38000.32800.33000.3300-
Feb 29, 20240.37400.38000.33800.33800.3380-
Feb 28, 20240.34800.35400.33600.33600.3360-
Feb 27, 20240.33600.34000.33200.33800.3380-
Feb 26, 20240.34400.35800.34400.35200.3520-
Feb 23, 20240.37200.37200.36000.36600.3660-
Feb 22, 20240.37800.38200.36600.36600.3660-
Feb 21, 20240.38600.39400.38600.39400.3940-
Feb 20, 20240.39200.39800.39200.39400.3940-
Feb 19, 20240.39400.39600.39400.39600.3960-
Feb 16, 20240.38600.39600.38600.39600.3960-
Feb 15, 20240.38600.39200.36200.36200.3620-
Feb 14, 20240.38600.39200.36000.36000.3600-
Feb 13, 20240.39000.39000.36400.36800.3680-
Feb 12, 20240.36000.39000.36000.39000.3900-
Feb 09, 20240.38200.38600.37600.37600.3760-
Feb 08, 20240.38200.38600.38200.38400.3840-
Feb 07, 20240.38200.38400.38200.38200.3820585
Feb 06, 20240.38200.38400.38200.38400.3840-
Feb 05, 20240.38200.39000.38200.39000.3900-
Feb 02, 20240.40800.41000.40800.41000.4100-
Feb 01, 20240.46200.46800.40800.41000.4100-
Jan 31, 20240.44400.44400.41600.42400.4240-
Jan 30, 20240.44400.44400.43800.44400.4440-
Jan 29, 20240.44200.44200.42400.43000.4300-
Jan 26, 20240.42000.42400.41800.41800.4180-
Jan 25, 20240.42800.43400.42000.42000.4200-
Jan 24, 20240.46000.46000.42400.42400.4240585
Jan 23, 20240.46000.46000.46000.46000.4600-
Jan 22, 20240.46000.46000.46000.46000.4600-
Jan 19, 20240.41800.43200.41800.43200.4320-
Jan 18, 20240.41000.42000.41000.42000.4200-
Jan 17, 20240.41800.42000.41200.41200.4120-
Jan 16, 20240.41600.42200.41000.42000.4200-
Jan 15, 20240.44200.44200.38200.42000.4200-
Jan 12, 20240.45200.45600.45200.45200.4520-
Jan 11, 20240.45800.46200.45200.45200.4520-
Jan 10, 20240.45800.46400.44800.45000.4500-
Jan 09, 20240.48000.48400.46000.46200.4620-
Jan 08, 20240.49200.49800.47400.47400.4740-
Jan 05, 20240.49400.50000.48400.49000.4900-
Jan 04, 20240.48200.48600.47000.47600.4760-
Jan 03, 20240.45400.45800.44600.44600.4460-
Jan 02, 20240.45000.45200.44000.44000.4400-
Dec 29, 20230.45800.46400.45800.46200.4620-
Dec 28, 20230.45800.46200.43600.43600.4360-
Dec 27, 20230.47400.48000.43800.43800.4380-
Dec 22, 20230.45200.45800.45200.45800.4580-
Dec 21, 20230.46400.46400.46400.46400.4640-
Dec 20, 20230.46000.46200.46000.46200.4620-
Dec 19, 20230.44000.44200.43000.43000.4300-
Dec 18, 20230.46800.46800.43800.44800.4480-
Dec 15, 20230.45600.47000.45200.47000.47007,850
Dec 14, 20230.45600.46600.45200.46600.4660-
Dec 13, 20230.45800.46400.45400.45400.4540-
Dec 12, 20230.46200.46400.45400.45400.4540-
Dec 11, 20230.45400.47000.45400.46200.4620-
Dec 08, 20230.49200.50000.48000.48400.4840-
Dec 07, 20230.48200.48200.47400.47400.4740-
Dec 06, 20230.52000.52500.50500.51000.5100-
Dec 05, 20230.51000.51500.50500.50500.5050-
Dec 04, 20230.50500.51000.50500.51000.5100-
Dec 01, 20230.51000.55000.50000.51000.51007,850
Nov 30, 20230.51500.52500.47800.48200.4820-
Nov 29, 20230.47000.48200.44000.48200.4820-
Nov 28, 20230.45200.45600.45200.45400.4540-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...