Canada markets close in 5 hours 55 minutes

Impact Coatings AB (1IC.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.2330+0.0020 (+0.87%)
As of 03:35PM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.23500.23700.22800.23300.2330-
May 02, 20240.23500.23500.22700.23100.2310-
Apr 30, 20240.24100.24100.22900.23000.2300-
Apr 29, 20240.24800.25000.22800.22800.2280-
Apr 26, 20240.26700.26700.25400.25400.2540-
Apr 25, 20240.23600.24200.23600.24200.2420-
Apr 24, 20240.29100.29100.22400.22400.2240-
Apr 23, 20240.31200.31200.28200.28200.2820-
Apr 22, 20240.31600.31900.29900.29900.2990-
Apr 19, 20240.30200.31900.30200.31900.3190-
Apr 18, 20240.23300.24300.23300.24200.2420-
Apr 17, 20240.22400.23000.21500.23000.2300-
Apr 16, 20240.22200.22200.21600.21600.2160-
Apr 15, 20240.24200.24200.21900.21900.2190-
Apr 12, 20240.23900.24000.23500.24000.2400-
Apr 11, 20240.23600.23600.22500.22500.2250-
Apr 10, 20240.23600.23600.23100.23100.2310-
Apr 09, 20240.23700.24100.23700.24100.2410-
Apr 08, 20240.24200.24200.24000.24000.2400-
Apr 05, 20240.23300.24600.23300.24600.2460-
Apr 04, 20240.24600.24900.24600.24900.2490-
Apr 03, 20240.23300.25000.23300.25000.2500-
Apr 02, 20240.24100.24100.23500.23600.2360-
Mar 28, 20240.23550.24750.23550.24750.2475-
Mar 27, 20240.26500.26650.26500.26650.2665-
Mar 26, 20240.26500.26500.26500.26500.2650-
Mar 25, 20240.26450.26450.26000.26000.2600-
Mar 22, 20240.26450.26900.26450.26900.2690-
Mar 21, 20240.27450.27750.26550.26550.2655-
Mar 20, 20240.27300.27900.27000.27200.2720-
Mar 19, 20240.25850.27300.25850.27300.2730-
Mar 18, 20240.26550.26750.25950.26350.2635-
Mar 15, 20240.27000.27100.27000.27100.2710-
Mar 14, 20240.26500.26900.26500.26900.2690-
Mar 13, 20240.26950.27250.26950.27200.2720-
Mar 12, 20240.27400.27400.26900.26900.2690-
Mar 11, 20240.27450.27450.27450.27450.2745-
Mar 08, 20240.27000.27550.26800.27200.2720-
Mar 07, 20240.26200.27500.26100.27500.2750-
Mar 06, 20240.26400.27250.26400.26550.2655-
Mar 05, 20240.28150.28200.26750.26750.2675-
Mar 04, 20240.29200.29200.28850.28900.2890-
Mar 01, 20240.28750.29550.28750.29550.29551,000
Feb 29, 20240.26950.29300.26950.29300.2930-
Feb 28, 20240.28300.28300.28300.28300.2830-
Feb 27, 20240.27550.28000.27550.28000.2800-
Feb 26, 20240.28000.28100.28000.28100.2810-
Feb 23, 20240.30000.30000.27250.29850.2985-
Feb 22, 20240.30000.30000.30000.30000.3000-
Feb 21, 20240.30950.30950.30000.30000.3000-
Feb 20, 20240.30950.31950.30950.31250.3125-
Feb 19, 20240.31150.31150.30950.30950.3095500
Feb 16, 20240.31650.33100.31650.33100.3310-
Feb 15, 20240.31250.31550.30750.30900.3090300
Feb 14, 20240.30550.31200.30550.31200.3120-
Feb 13, 20240.31600.31600.31600.31600.3160-
Feb 12, 20240.31750.31900.31750.31900.3190-
Feb 09, 20240.32150.32600.32150.32250.3225-
Feb 08, 20240.32900.32900.32400.32600.3260-
Feb 07, 20240.32200.33950.32200.33950.3395-
Feb 06, 20240.33050.33250.31950.33250.3325-
Feb 05, 20240.32700.32700.32700.32700.3270-
Feb 02, 20240.32050.32050.32050.32050.3205-
Feb 01, 20240.30200.30500.30150.30150.3015-
Jan 31, 20240.31050.31050.30600.30600.3060-
Jan 30, 20240.30650.30650.30650.30650.3065-
Jan 29, 20240.30650.30850.30650.30850.3085-
Jan 26, 20240.30650.31400.30650.31250.3125-
Jan 25, 20240.31150.31300.31150.31300.3130-
Jan 24, 20240.31150.31800.31150.31800.3180-
Jan 23, 20240.31100.31550.31000.31450.3145-
Jan 22, 20240.31100.31450.30900.31450.3145-
Jan 19, 20240.31600.33100.31250.33100.3310-
Jan 18, 20240.30900.30900.30900.30900.3090-
Jan 17, 20240.31800.33100.31250.31250.3125-
Jan 16, 20240.29900.32400.29900.32400.3240-
Jan 15, 20240.30250.30250.30250.30250.3025-
Jan 12, 20240.30350.30900.30200.30200.3020-
Jan 11, 20240.30100.30550.30000.30550.3055-
Jan 10, 20240.30550.30550.30500.30550.3055-
Jan 09, 20240.30450.30450.30050.30200.3020-
Jan 08, 20240.30700.30750.29800.30750.3075-
Jan 05, 20240.30250.30250.30100.30100.3010-
Jan 04, 20240.31650.31650.30100.30100.3010-
Jan 03, 20240.30600.31650.30400.31650.3165-
Jan 02, 20240.29200.29200.29200.29200.2920-
Dec 29, 20230.28300.28900.28300.28900.2890-
Dec 28, 20230.29800.29800.28400.28800.2880-
Dec 27, 20230.31100.31100.30350.30350.3035-
Dec 22, 20230.29900.31550.29900.31550.3155-
Dec 21, 20230.30500.30500.30500.30500.3050-
Dec 20, 20230.31600.31600.31250.31250.3125-
Dec 19, 20230.31950.32050.31600.32000.3200-
Dec 18, 20230.33000.33000.32450.32650.3265-
Dec 15, 20230.32250.33450.32250.33050.3305-
Dec 14, 20230.32300.34150.32200.32800.3280-
Dec 13, 20230.30750.31700.30750.31650.3165-
Dec 12, 20230.32050.32650.30950.30950.3095-
Dec 11, 20230.33850.33850.31400.32550.3255-
Dec 08, 20230.33150.33650.32050.32800.3280-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...