STOCKS WOBBLE AT OPEN AS INVESTORS LOOK FOR INSPIRATION

Airbnb shares slump as gloomy Q2 forecasts fan slowdown worries

Accsys Technologies PLC (1D8.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.6480

0.0000

(0.00%)

As of 03:39PM CEST. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.6480	0.6500	0.6480	0.6480	0.6480	-
May 08, 2024	0.6530	0.6530	0.6480	0.6480	0.6480	-
May 07, 2024	0.6480	0.6520	0.6480	0.6500	0.6500	-
May 06, 2024	0.6460	0.6470	0.6460	0.6470	0.6470	-
May 03, 2024	0.6550	0.6550	0.6430	0.6510	0.6510	-
May 02, 2024	0.6380	0.6550	0.6370	0.6550	0.6550	-
Apr 30, 2024	0.6310	0.6310	0.6200	0.6200	0.6200	-
Apr 29, 2024	0.6410	0.6410	0.6300	0.6300	0.6300	-
Apr 26, 2024	0.6290	0.6400	0.6270	0.6400	0.6400	-
Apr 25, 2024	0.6270	0.6290	0.6270	0.6280	0.6280	-
Apr 24, 2024	0.6360	0.6360	0.6260	0.6260	0.6260	-
Apr 23, 2024	0.6280	0.6340	0.6230	0.6340	0.6340	-
Apr 22, 2024	0.6250	0.6250	0.6240	0.6240	0.6240	-
Apr 19, 2024	0.6370	0.6370	0.6170	0.6170	0.6170	-
Apr 18, 2024	0.6520	0.6520	0.6380	0.6380	0.6380	-
Apr 17, 2024	0.6540	0.6540	0.6530	0.6530	0.6530	-
Apr 16, 2024	0.6560	0.6680	0.6540	0.6670	0.6670	-
Apr 15, 2024	0.6760	0.6770	0.6760	0.6770	0.6770	-
Apr 12, 2024	0.6710	0.6710	0.6690	0.6690	0.6690	-
Apr 11, 2024	0.6700	0.6700	0.6680	0.6680	0.6680	-
Apr 10, 2024	0.6700	0.6820	0.6660	0.6680	0.6680	-
Apr 09, 2024	0.6780	0.6780	0.6690	0.6700	0.6700	-
Apr 08, 2024	0.6640	0.6760	0.6640	0.6760	0.6760	-
Apr 05, 2024	0.6830	0.6830	0.6830	0.6830	0.6830	-
Apr 04, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 03, 2024	0.6740	0.6740	0.6650	0.6650	0.6650	-
Apr 02, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Mar 28, 2024	0.6740	0.6830	0.6740	0.6830	0.6830	-
Mar 27, 2024	0.6300	0.6530	0.6280	0.6530	0.6530	-
Mar 26, 2024	0.6050	0.6110	0.6050	0.6090	0.6090	-
Mar 25, 2024	0.6050	0.6050	0.6030	0.6050	0.6050	-
Mar 22, 2024	0.5940	0.6000	0.5920	0.6000	0.6000	-
Mar 21, 2024	0.5950	0.5970	0.5940	0.5960	0.5960	-
Mar 20, 2024	0.5910	0.5960	0.5910	0.5960	0.5960	-
Mar 19, 2024	0.5750	0.5890	0.5750	0.5870	0.5870	-
Mar 18, 2024	0.5750	0.5810	0.5740	0.5740	0.5740	-
Mar 15, 2024	0.5560	0.5820	0.5560	0.5750	0.5750	-
Mar 14, 2024	0.5950	0.5960	0.5870	0.5870	0.5870	-
Mar 13, 2024	0.5780	0.5780	0.5730	0.5730	0.5730	-
Mar 12, 2024	0.5920	0.5920	0.5840	0.5840	0.5840	-
Mar 11, 2024	0.5860	0.5910	0.5860	0.5900	0.5900	-
Mar 08, 2024	0.5960	0.5980	0.5910	0.5910	0.5910	-
Mar 07, 2024	0.6000	0.6010	0.5960	0.5960	0.5960	-
Mar 06, 2024	0.6000	0.6000	0.5990	0.6000	0.6000	-
Mar 05, 2024	0.5990	0.6010	0.5990	0.6010	0.6010	-
Mar 04, 2024	0.6010	0.6010	0.5990	0.5990	0.5990	-
Mar 01, 2024	0.6080	0.6080	0.6010	0.6010	0.6010	-
Feb 29, 2024	0.6110	0.6110	0.5970	0.6090	0.6090	-
Feb 28, 2024	0.6250	0.6250	0.6100	0.6100	0.6100	-
Feb 27, 2024	0.6110	0.6250	0.6110	0.6250	0.6250	-
Feb 26, 2024	0.6160	0.6160	0.6090	0.6090	0.6090	-
Feb 23, 2024	0.6160	0.6180	0.6140	0.6170	0.6170	-
Feb 22, 2024	0.6170	0.6200	0.6170	0.6170	0.6170	-
Feb 21, 2024	0.6170	0.6170	0.6150	0.6150	0.6150	-
Feb 20, 2024	0.6160	0.6310	0.6160	0.6180	0.6180	-
Feb 19, 2024	0.6210	0.6300	0.6090	0.6110	0.6110	-
Feb 16, 2024	0.6100	0.6180	0.6100	0.6180	0.6180	-
Feb 15, 2024	0.6000	0.6250	0.6000	0.6240	0.6240	-
Feb 14, 2024	0.6160	0.6160	0.6000	0.6000	0.6000	-
Feb 13, 2024	0.6220	0.6250	0.6220	0.6250	0.6250	-
Feb 12, 2024	0.6370	0.6370	0.6190	0.6240	0.6240	-
Feb 09, 2024	0.6520	0.6520	0.6300	0.6330	0.6330	-
Feb 08, 2024	0.6540	0.6540	0.6460	0.6460	0.6460	-
Feb 07, 2024	0.6630	0.6630	0.6540	0.6540	0.6540	-
Feb 06, 2024	0.6560	0.6630	0.6560	0.6630	0.6630	-
Feb 05, 2024	0.6740	0.6740	0.6640	0.6640	0.6640	-
Feb 02, 2024	0.6740	0.6770	0.6700	0.6750	0.6750	-
Feb 01, 2024	0.6750	0.6770	0.6740	0.6740	0.6740	-
Jan 31, 2024	0.6770	0.6810	0.6760	0.6810	0.6810	-
Jan 30, 2024	0.6760	0.6760	0.6660	0.6740	0.6740	-
Jan 29, 2024	0.6700	0.6780	0.6680	0.6750	0.6750	-
Jan 26, 2024	0.6660	0.6770	0.6650	0.6650	0.6650	-
Jan 25, 2024	0.6820	0.6820	0.6800	0.6810	0.6810	-
Jan 24, 2024	0.6830	0.6830	0.6820	0.6820	0.6820	-
Jan 23, 2024	0.6790	0.6850	0.6790	0.6820	0.6820	-
Jan 22, 2024	0.6890	0.6890	0.6790	0.6820	0.6820	-
Jan 19, 2024	0.6800	0.6870	0.6800	0.6800	0.6800	-
Jan 18, 2024	0.6770	0.6800	0.6750	0.6790	0.6790	-
Jan 17, 2024	0.6830	0.6840	0.6640	0.6780	0.6780	-
Jan 16, 2024	0.6860	0.6870	0.6820	0.6830	0.6830	-
Jan 15, 2024	0.6920	0.6920	0.6910	0.6920	0.6920	-
Jan 12, 2024	0.6930	0.6930	0.6920	0.6930	0.6930	-
Jan 11, 2024	0.6930	0.6930	0.6890	0.6920	0.6920	-
Jan 10, 2024	0.6870	0.6920	0.6870	0.6920	0.6920	-
Jan 09, 2024	0.6900	0.6900	0.6860	0.6900	0.6900	-
Jan 08, 2024	0.6890	0.6910	0.6890	0.6890	0.6890	-
Jan 05, 2024	0.6880	0.6880	0.6880	0.6880	0.6880	-
Jan 04, 2024	0.6720	0.6720	0.6720	0.6720	0.6720	-
Jan 03, 2024	0.6890	0.6900	0.6690	0.6900	0.6900	-
Jan 02, 2024	0.6850	0.6890	0.6670	0.6890	0.6890	-
Dec 29, 2023	0.6820	0.6820	0.6800	0.6800	0.6800	-
Dec 28, 2023	0.6770	0.6800	0.6770	0.6800	0.6800	-
Dec 27, 2023	0.6840	0.6840	0.6830	0.6830	0.6830	-
Dec 22, 2023	0.6850	0.6850	0.6840	0.6850	0.6850	-
Dec 21, 2023	0.6850	0.6850	0.6840	0.6840	0.6840	-
Dec 20, 2023	0.6860	0.6880	0.6850	0.6860	0.6860	-
Dec 19, 2023	0.6890	0.6920	0.6810	0.6820	0.6820	-
Dec 18, 2023	0.6900	0.6900	0.6890	0.6900	0.6900	-
Dec 15, 2023	0.6920	0.6920	0.6900	0.6900	0.6900	-
Dec 14, 2023	0.6940	0.6940	0.6870	0.6900	0.6900	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,363.55+104.39(+0.47%)

S&P 5005,189.72+2.05(+0.04%)

DOW39,127.95+71.56(+0.18%)

CAD/USD0.7301+0.0013(+0.18%)

CRUDE OIL79.24+0.25(+0.32%)

Bitcoin CAD83,748.20-1,661.77(-1.95%)

STOCKS WOBBLE AT OPEN AS INVESTORS LOOK FOR INSPIRATION

Accsys Technologies PLC (1D8.SG)

S&P/TSX
22,363.55
+104.39(+0.47%)

S&P 500
5,189.72
+2.05(+0.04%)

DOW
39,127.95
+71.56(+0.18%)

CAD/USD
0.7301
+0.0013(+0.18%)

CRUDE OIL
79.24
+0.25(+0.32%)

Bitcoin CAD
83,748.20
-1,661.77(-1.95%)