Bastide Le Confort Médical SA (1DJ.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 03:35PM CEST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 15.54 | 15.92 | 15.30 | 15.36 | 15.36 | - |
| Apr 17, 2024 | 15.42 | 15.68 | 15.42 | 15.60 | 15.60 | - |
| Apr 16, 2024 | 14.90 | 15.00 | 14.82 | 15.00 | 15.00 | - |
| Apr 15, 2024 | 15.60 | 15.68 | 15.14 | 15.18 | 15.18 | - |
| Apr 12, 2024 | 14.96 | 15.74 | 14.96 | 15.68 | 15.68 | - |
| Apr 11, 2024 | 15.72 | 15.72 | 14.84 | 15.00 | 15.00 | - |
| Apr 10, 2024 | 14.96 | 15.64 | 14.96 | 15.08 | 15.08 | - |
| Apr 09, 2024 | 14.22 | 14.84 | 14.22 | 14.76 | 14.76 | - |
| Apr 08, 2024 | 14.22 | 14.32 | 14.22 | 14.32 | 14.32 | - |
| Apr 05, 2024 | 14.90 | 14.90 | 14.12 | 14.22 | 14.22 | 77 |
| Apr 04, 2024 | 15.58 | 15.72 | 15.04 | 15.04 | 15.04 | - |
| Apr 03, 2024 | 14.92 | 15.52 | 14.82 | 15.52 | 15.52 | - |
| Apr 02, 2024 | 13.94 | 14.92 | 13.76 | 14.92 | 14.92 | - |
| Mar 28, 2024 | 14.00 | 14.34 | 13.98 | 13.98 | 13.98 | - |
| Mar 27, 2024 | 14.40 | 14.42 | 13.78 | 14.06 | 14.06 | - |
| Mar 26, 2024 | 14.94 | 14.94 | 14.64 | 14.70 | 14.70 | - |
| Mar 25, 2024 | 16.40 | 16.40 | 15.08 | 15.24 | 15.24 | - |
| Mar 22, 2024 | 16.34 | 16.78 | 16.12 | 16.68 | 16.68 | 75 |
| Mar 21, 2024 | 17.50 | 17.50 | 16.48 | 16.58 | 16.58 | - |
| Mar 20, 2024 | 17.58 | 17.58 | 17.36 | 17.36 | 17.36 | - |
| Mar 19, 2024 | 17.46 | 17.46 | 17.20 | 17.26 | 17.26 | - |
| Mar 18, 2024 | 17.48 | 17.60 | 17.42 | 17.52 | 17.52 | - |
| Mar 15, 2024 | 18.24 | 18.30 | 17.54 | 17.64 | 17.64 | - |
| Mar 14, 2024 | 17.10 | 18.18 | 17.10 | 18.18 | 18.18 | - |
| Mar 13, 2024 | 16.94 | 17.06 | 16.94 | 17.06 | 17.06 | - |
| Mar 12, 2024 | 16.86 | 17.18 | 16.86 | 17.04 | 17.04 | - |
| Mar 11, 2024 | 17.82 | 17.82 | 16.90 | 16.90 | 16.90 | - |
| Mar 08, 2024 | 17.94 | 18.04 | 17.88 | 17.90 | 17.90 | - |
| Mar 07, 2024 | 18.02 | 18.04 | 17.90 | 18.02 | 18.02 | - |
| Mar 06, 2024 | 18.10 | 18.20 | 18.08 | 18.10 | 18.10 | - |
| Mar 05, 2024 | 18.30 | 18.30 | 18.16 | 18.20 | 18.20 | - |
| Mar 04, 2024 | 18.18 | 18.30 | 18.18 | 18.24 | 18.24 | - |
| Mar 01, 2024 | 18.18 | 18.36 | 18.16 | 18.28 | 18.28 | 464 |
| Feb 29, 2024 | 18.64 | 18.64 | 18.20 | 18.30 | 18.30 | - |
| Feb 28, 2024 | 18.88 | 18.90 | 18.70 | 18.70 | 18.70 | - |
| Feb 27, 2024 | 19.10 | 19.16 | 18.86 | 18.86 | 18.86 | - |
| Feb 26, 2024 | 19.10 | 19.20 | 19.10 | 19.14 | 19.14 | - |
| Feb 23, 2024 | 18.90 | 19.24 | 18.90 | 19.22 | 19.22 | - |
| Feb 22, 2024 | 18.84 | 18.84 | 18.60 | 18.84 | 18.84 | - |
| Feb 21, 2024 | 19.58 | 19.58 | 18.94 | 18.94 | 18.94 | - |
| Feb 20, 2024 | 19.74 | 19.90 | 19.60 | 19.60 | 19.60 | - |
| Feb 19, 2024 | 19.88 | 20.20 | 19.78 | 19.80 | 19.80 | - |
| Feb 16, 2024 | 19.78 | 19.98 | 19.78 | 19.92 | 19.92 | - |
| Feb 15, 2024 | 19.84 | 20.15 | 19.82 | 20.15 | 20.15 | - |
| Feb 14, 2024 | 20.05 | 20.05 | 19.78 | 19.90 | 19.90 | - |
| Feb 13, 2024 | 19.70 | 20.20 | 19.70 | 20.10 | 20.10 | - |
| Feb 12, 2024 | 19.66 | 19.82 | 19.66 | 19.72 | 19.72 | - |
| Feb 09, 2024 | 19.74 | 19.82 | 19.68 | 19.82 | 19.82 | - |
| Feb 08, 2024 | 19.84 | 19.88 | 19.66 | 19.72 | 19.72 | - |
| Feb 07, 2024 | 20.25 | 20.25 | 19.84 | 19.86 | 19.86 | - |
| Feb 06, 2024 | 20.50 | 20.50 | 20.20 | 20.30 | 20.30 | - |
| Feb 05, 2024 | 21.15 | 21.15 | 20.60 | 20.60 | 20.60 | - |
| Feb 02, 2024 | 21.20 | 21.30 | 20.55 | 20.90 | 20.90 | - |
| Feb 01, 2024 | 20.70 | 21.30 | 20.70 | 21.30 | 21.30 | - |
| Jan 31, 2024 | 20.75 | 20.75 | 20.40 | 20.60 | 20.60 | - |
| Jan 30, 2024 | 21.15 | 21.15 | 20.70 | 20.90 | 20.90 | - |
| Jan 29, 2024 | 21.50 | 21.55 | 21.35 | 21.40 | 21.40 | - |
| Jan 26, 2024 | 21.85 | 21.85 | 21.50 | 21.50 | 21.50 | - |
| Jan 25, 2024 | 22.25 | 22.25 | 21.85 | 21.85 | 21.85 | - |
| Jan 24, 2024 | 22.45 | 22.50 | 22.20 | 22.25 | 22.25 | - |
| Jan 23, 2024 | 22.50 | 22.60 | 22.50 | 22.55 | 22.55 | - |
| Jan 22, 2024 | 22.60 | 22.60 | 22.45 | 22.50 | 22.50 | - |
| Jan 19, 2024 | 23.25 | 23.25 | 22.65 | 22.75 | 22.75 | - |
| Jan 18, 2024 | 23.95 | 23.95 | 23.30 | 23.30 | 23.30 | - |
| Jan 17, 2024 | 24.60 | 24.60 | 23.95 | 24.00 | 24.00 | - |
| Jan 16, 2024 | 26.50 | 26.60 | 26.50 | 26.60 | 26.60 | - |
| Jan 15, 2024 | 26.85 | 26.85 | 26.65 | 26.65 | 26.65 | - |
| Jan 12, 2024 | 26.60 | 27.00 | 26.60 | 26.95 | 26.95 | - |
| Jan 11, 2024 | 26.90 | 27.00 | 26.90 | 26.95 | 26.95 | - |
| Jan 10, 2024 | 26.45 | 27.00 | 26.45 | 27.00 | 27.00 | - |
| Jan 09, 2024 | 27.15 | 27.45 | 26.60 | 26.65 | 26.65 | - |
| Jan 08, 2024 | 26.65 | 27.15 | 26.65 | 27.15 | 27.15 | - |
| Jan 05, 2024 | 26.70 | 26.95 | 26.65 | 26.95 | 26.95 | - |
| Jan 04, 2024 | 26.40 | 26.65 | 26.40 | 26.65 | 26.65 | - |
| Jan 03, 2024 | 26.80 | 27.40 | 26.80 | 26.95 | 26.95 | - |
| Jan 02, 2024 | 26.40 | 27.50 | 26.40 | 26.70 | 26.70 | - |
| Dec 29, 2023 | 27.20 | 27.20 | 26.35 | 26.40 | 26.40 | - |
| Dec 28, 2023 | 27.50 | 27.85 | 27.35 | 27.35 | 27.35 | - |
| Dec 27, 2023 | 27.60 | 27.80 | 27.60 | 27.60 | 27.60 | - |
| Dec 22, 2023 | 27.00 | 27.75 | 27.00 | 27.45 | 27.45 | - |
| Dec 21, 2023 | 26.50 | 26.80 | 26.50 | 26.80 | 26.80 | - |
| Dec 20, 2023 | 26.30 | 26.60 | 26.30 | 26.45 | 26.45 | - |
| Dec 19, 2023 | 26.30 | 26.45 | 26.30 | 26.35 | 26.35 | - |
| Dec 18, 2023 | 26.20 | 26.40 | 26.20 | 26.35 | 26.35 | - |
| Dec 15, 2023 | 26.55 | 26.80 | 26.10 | 26.25 | 26.25 | - |
| Dec 14, 2023 | 24.90 | 26.20 | 24.90 | 26.15 | 26.15 | - |
| Dec 13, 2023 | 24.90 | 25.05 | 24.90 | 25.05 | 25.05 | - |
| Dec 12, 2023 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | - |
| Dec 11, 2023 | 25.20 | 25.20 | 23.90 | 24.05 | 24.05 | - |
| Dec 08, 2023 | 25.15 | 25.45 | 25.15 | 25.45 | 25.45 | - |
| Dec 07, 2023 | 24.80 | 25.15 | 24.80 | 25.15 | 25.15 | - |
| Dec 06, 2023 | 24.50 | 24.90 | 24.50 | 24.85 | 24.85 | - |
| Dec 05, 2023 | 24.45 | 24.90 | 24.45 | 24.80 | 24.80 | - |
| Dec 04, 2023 | 24.30 | 24.50 | 24.30 | 24.50 | 24.50 | - |
| Dec 01, 2023 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | - |
| Nov 30, 2023 | 24.25 | 24.45 | 24.15 | 24.25 | 24.25 | - |
| Nov 29, 2023 | 23.70 | 24.50 | 23.70 | 24.50 | 24.50 | - |
| Nov 28, 2023 | 22.85 | 23.50 | 22.70 | 23.50 | 23.50 | - |
| Nov 27, 2023 | 24.25 | 24.25 | 22.70 | 22.85 | 22.85 | - |
| Nov 24, 2023 | 24.20 | 24.35 | 24.20 | 24.30 | 24.30 | - |
| *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.