Crunchfish AB (1DA.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.7940

-0.0060

(-0.75%)

At close: 10:31AM CEST

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.7850	0.7940	0.7850	0.7940	0.7940	-
May 09, 2024	0.7830	0.8000	0.7830	0.8000	0.8000	-
May 08, 2024	0.8440	0.8440	0.7850	0.8000	0.8000	-
May 07, 2024	0.8300	0.8560	0.8220	0.8480	0.8480	-
May 06, 2024	0.7870	0.8320	0.7870	0.8320	0.8320	-
May 03, 2024	0.7730	0.8110	0.7730	0.8110	0.8110	-
May 02, 2024	0.8070	0.8200	0.7670	0.7680	0.7680	-
Apr 30, 2024	0.8360	0.8360	0.7980	0.7990	0.7990	-
Apr 29, 2024	0.8660	0.8950	0.8660	0.8950	0.8950	-
Apr 26, 2024	0.8090	0.8320	0.8090	0.8310	0.8310	-
Apr 25, 2024	0.7830	0.8140	0.7830	0.8140	0.8140	-
Apr 24, 2024	0.7870	0.7980	0.7870	0.7980	0.7980	-
Apr 23, 2024	0.7750	0.7920	0.7750	0.7770	0.7770	-
Apr 22, 2024	0.7200	0.8150	0.7200	0.8110	0.8110	-
Apr 19, 2024	0.7320	0.7650	0.7320	0.7490	0.7490	-
Apr 18, 2024	0.8010	0.8010	0.7530	0.7530	0.7530	-
Apr 17, 2024	0.7560	0.8560	0.7560	0.8320	0.8320	-
Apr 16, 2024	0.7190	0.7310	0.7190	0.7310	0.7310	-
Apr 15, 2024	0.7980	0.8170	0.7690	0.7690	0.7690	-
Apr 12, 2024	0.8370	0.8920	0.8280	0.8280	0.8280	-
Apr 11, 2024	0.8860	0.8860	0.7850	0.7850	0.7850	-
Apr 10, 2024	1.0300	1.0300	0.9450	0.9450	0.9450	-
Apr 09, 2024	0.8390	1.0460	0.8390	1.0040	1.0040	-
Apr 08, 2024	0.6300	0.6850	0.6300	0.6850	0.6850	-
Apr 05, 2024	0.6310	0.6310	0.6230	0.6230	0.6230	-
Apr 04, 2024	0.6170	0.6400	0.6170	0.6400	0.6400	-
Apr 03, 2024	0.6470	0.6470	0.6150	0.6220	0.6220	-
Apr 02, 2024	0.6510	0.6510	0.6150	0.6290	0.6290	-
Mar 28, 2024	0.6710	0.6720	0.6540	0.6720	0.6720	-
Mar 27, 2024	0.6240	0.6690	0.6240	0.6690	0.6690	-
Mar 26, 2024	0.6600	0.6600	0.6140	0.6290	0.6290	-
Mar 25, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 22, 2024	0.6120	0.6120	0.5930	0.5930	0.5930	-
Mar 21, 2024	0.5770	0.6100	0.5770	0.6100	0.6100	-
Mar 20, 2024	0.4650	0.5700	0.4650	0.5700	0.5700	-
Mar 19, 2024	0.4650	0.4650	0.4615	0.4635	0.4635	-
Mar 18, 2024	0.4740	0.4740	0.4550	0.4590	0.4590	-
Mar 15, 2024	0.4750	0.4750	0.4635	0.4635	0.4635	-
Mar 14, 2024	0.4560	0.4560	0.4425	0.4425	0.4425	-
Mar 13, 2024	0.4665	0.4800	0.4545	0.4545	0.4545	-
Mar 12, 2024	0.4550	0.4860	0.4550	0.4860	0.4860	-
Mar 11, 2024	0.4230	0.4445	0.4185	0.4185	0.4185	-
Mar 08, 2024	0.3295	0.3475	0.3295	0.3475	0.3475	-
Mar 07, 2024	0.3310	0.3445	0.3245	0.3245	0.3245	-
Mar 06, 2024	0.2980	0.3175	0.2980	0.3175	0.3175	-
Mar 05, 2024	0.3095	0.3145	0.3070	0.3070	0.3070	-
Mar 04, 2024	0.3335	0.3385	0.3280	0.3280	0.3280	-
Mar 01, 2024	0.3410	0.3475	0.3375	0.3475	0.3475	-
Feb 29, 2024	0.3870	0.3870	0.3420	0.3420	0.3420	-
Feb 28, 2024	0.3895	0.3990	0.3895	0.3990	0.3990	-
Feb 27, 2024	0.4010	0.4010	0.3995	0.3995	0.3995	-
Feb 26, 2024	0.4035	0.4035	0.4025	0.4025	0.4025	-
Feb 23, 2024	0.3915	0.4100	0.3915	0.4030	0.4030	-
Feb 22, 2024	0.3950	0.4025	0.3950	0.3975	0.3975	-
Feb 21, 2024	0.3830	0.3965	0.3830	0.3965	0.3965	-
Feb 20, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	-
Feb 19, 2024	0.3970	0.3970	0.3970	0.3970	0.3970	-
Feb 16, 2024	0.4045	0.4045	0.4045	0.4045	0.4045	-
Feb 15, 2024	0.4090	0.4090	0.3950	0.4010	0.4010	-
Feb 14, 2024	0.3975	0.3975	0.3945	0.3970	0.3970	-
Feb 13, 2024	0.4270	0.4270	0.4270	0.4270	0.4270	-
Feb 12, 2024	0.4550	0.4695	0.4550	0.4695	0.4695	-
Feb 09, 2024	0.4300	0.4425	0.4300	0.4425	0.4425	-
Feb 08, 2024	0.4445	0.4585	0.4295	0.4295	0.4295	-
Feb 07, 2024	0.4730	0.4765	0.4730	0.4765	0.4765	-
Feb 06, 2024	0.4870	0.4870	0.4765	0.4800	0.4800	-
Feb 05, 2024	0.4940	0.4940	0.4765	0.4765	0.4765	-
Feb 02, 2024	0.4470	0.4995	0.4470	0.4675	0.4675	-
Feb 01, 2024	0.4525	0.4525	0.4370	0.4435	0.4435	-
Jan 31, 2024	0.4605	0.4605	0.4450	0.4545	0.4545	-
Jan 30, 2024	0.4585	0.4595	0.4585	0.4595	0.4595	-
Jan 29, 2024	0.4495	0.4655	0.4495	0.4655	0.4655	-
Jan 26, 2024	0.4685	0.4765	0.4600	0.4765	0.4765	-
Jan 25, 2024	0.4645	0.4785	0.4615	0.4615	0.4615	-
Jan 24, 2024	0.4850	0.5010	0.4645	0.4645	0.4645	-
Jan 23, 2024	0.5080	0.5130	0.5010	0.5010	0.5010	-
Jan 22, 2024	0.5510	0.5560	0.5300	0.5300	0.5300	-
Jan 19, 2024	0.5230	0.5630	0.5230	0.5600	0.5600	-
Jan 18, 2024	0.5100	0.5210	0.5100	0.5210	0.5210	-
Jan 17, 2024	0.5230	0.5310	0.5190	0.5190	0.5190	-
Jan 16, 2024	0.5240	0.5310	0.5240	0.5310	0.5310	-
Jan 15, 2024	0.5360	0.5360	0.5360	0.5360	0.5360	-
Jan 12, 2024	0.5670	0.5830	0.5560	0.5560	0.5560	-
Jan 11, 2024	0.5710	0.5780	0.5710	0.5730	0.5730	-
Jan 10, 2024	0.5910	0.5920	0.5910	0.5920	0.5920	-
Jan 09, 2024	0.5860	0.5860	0.5730	0.5750	0.5750	-
Jan 08, 2024	0.5690	0.5930	0.5690	0.5890	0.5890	-
Jan 05, 2024	0.5650	0.5710	0.5650	0.5710	0.5710	-
Jan 04, 2024	0.6050	0.6100	0.5760	0.5780	0.5780	-
Jan 03, 2024	0.6120	0.6220	0.6020	0.6020	0.6020	-
Jan 02, 2024	0.6080	0.6080	0.6080	0.6080	0.6080	-
Dec 29, 2023	0.5140	0.5590	0.5140	0.5590	0.5590	-
Dec 28, 2023	0.5070	0.5270	0.5070	0.5270	0.5270	-
Dec 27, 2023	0.5320	0.5500	0.5320	0.5440	0.5440	-
Dec 22, 2023	0.5170	0.5480	0.5170	0.5480	0.5480	-
Dec 21, 2023	0.5110	0.5110	0.5110	0.5110	0.5110	-
Dec 20, 2023	0.5140	0.5320	0.5140	0.5240	0.5240	-
Dec 19, 2023	0.4565	0.5500	0.4565	0.5140	0.5140	-
Dec 18, 2023	0.5050	0.5050	0.4725	0.4725	0.4725	-
Dec 15, 2023	0.5190	0.5540	0.5180	0.5270	0.5270	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,314.68+453.10(+0.55%)

Crunchfish AB (1DA.SG)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,314.68
+453.10(+0.55%)