Modern Dental Group Ltd (1MD.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.5950

+0.0100

(+1.71%)

As of 08:07AM CEST. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
May 03, 2024	0.5900	0.5900	0.5850	0.5850	0.5850	-
May 02, 2024	0.5550	0.5600	0.5550	0.5600	0.5600	-
Apr 30, 2024	0.5700	0.5700	0.5550	0.5550	0.5550	-
Apr 29, 2024	0.5550	0.5550	0.5450	0.5450	0.5450	-
Apr 26, 2024	0.5650	0.5650	0.5600	0.5600	0.5600	-
Apr 25, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Apr 24, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 23, 2024	0.5650	0.5650	0.5600	0.5600	0.5600	-
Apr 22, 2024	0.5500	0.5800	0.5450	0.5450	0.5450	1,026
Apr 19, 2024	0.5400	0.5400	0.5350	0.5350	0.5350	-
Apr 18, 2024	0.5500	0.5500	0.5450	0.5500	0.5500	-
Apr 17, 2024	0.5450	0.5450	0.5350	0.5350	0.5350	-
Apr 16, 2024	0.5400	0.5400	0.5350	0.5350	0.5350	-
Apr 15, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 12, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	8,429
Apr 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 10, 2024	0.5400	0.5400	0.5250	0.5250	0.5250	-
Apr 09, 2024	0.5250	0.5400	0.5250	0.5400	0.5400	-
Apr 08, 2024	0.4800	0.4880	0.4800	0.4880	0.4880	-
Apr 05, 2024	0.4760	0.4780	0.4760	0.4780	0.4780	-
Apr 04, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 03, 2024	0.4860	0.4860	0.4840	0.4840	0.4840	-
Apr 02, 2024	0.4780	0.4780	0.4700	0.4700	0.4700	5,948
Mar 28, 2024	0.4720	0.4720	0.4700	0.4700	0.4700	-
Mar 27, 2024	0.4640	0.4640	0.4580	0.4580	0.4580	-
Mar 26, 2024	0.4540	0.4720	0.4540	0.4720	0.4720	683
Mar 25, 2024	0.4660	0.4660	0.4620	0.4620	0.4620	-
Mar 22, 2024	0.4620	0.4620	0.4600	0.4600	0.4600	-
Mar 21, 2024	0.4620	0.4640	0.4620	0.4640	0.4640	-
Mar 20, 2024	0.4740	0.4740	0.4740	0.4740	0.4740	-
Mar 19, 2024	0.4500	0.4520	0.4500	0.4520	0.4520	-
Mar 18, 2024	0.4720	0.4720	0.4660	0.4660	0.4660	10,000
Mar 15, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	10,000
Mar 14, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Mar 13, 2024	0.4580	0.4580	0.4560	0.4580	0.4580	15,000
Mar 12, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	1,136
Mar 11, 2024	0.4500	0.4700	0.4500	0.4700	0.4700	40,000
Mar 08, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 07, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 06, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 05, 2024	0.4680	0.4680	0.4580	0.4580	0.4580	-
Mar 04, 2024	0.4720	0.4720	0.4700	0.4700	0.4700	-
Mar 01, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 29, 2024	0.4660	0.4660	0.4620	0.4620	0.4620	-
Feb 28, 2024	0.4540	0.4540	0.4540	0.4540	0.4540	-
Feb 27, 2024	0.4620	0.4680	0.4620	0.4680	0.4680	-
Feb 26, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 23, 2024	0.4800	0.4800	0.4760	0.4760	0.4760	-
Feb 22, 2024	0.4720	0.4720	0.4680	0.4680	0.4680	-
Feb 21, 2024	0.4760	0.4800	0.4760	0.4800	0.4800	40,000
Feb 20, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 19, 2024	0.4620	0.4620	0.4600	0.4600	0.4600	-
Feb 16, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Feb 15, 2024	0.4540	0.4540	0.4540	0.4540	0.4540	-
Feb 14, 2024	0.4600	0.4600	0.4520	0.4520	0.4520	-
Feb 13, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 09, 2024	0.4520	0.4520	0.4500	0.4500	0.4500	-
Feb 08, 2024	0.4340	0.4340	0.4320	0.4320	0.4320	-
Feb 07, 2024	0.4240	0.4280	0.4240	0.4280	0.4280	-
Feb 06, 2024	0.4240	0.4240	0.4200	0.4200	0.4200	-
Feb 05, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 02, 2024	0.4040	0.4040	0.3960	0.3960	0.3960	-
Feb 01, 2024	0.4220	0.4220	0.4180	0.4180	0.4180	-
Jan 31, 2024	0.4160	0.4160	0.4080	0.4080	0.4080	-
Jan 30, 2024	0.4400	0.4400	0.4340	0.4340	0.4340	-
Jan 29, 2024	0.4300	0.4580	0.4300	0.4580	0.4580	17,250
Jan 26, 2024	0.4280	0.4280	0.4180	0.4180	0.4180	-
Jan 25, 2024	0.4380	0.4380	0.4320	0.4320	0.4320	-
Jan 24, 2024	0.4420	0.4420	0.4360	0.4360	0.4360	3,549
Jan 23, 2024	0.4280	0.4280	0.4180	0.4180	0.4180	-
Jan 22, 2024	0.4200	0.4200	0.4140	0.4140	0.4140	-
Jan 19, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Jan 18, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Jan 17, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
Jan 16, 2024	0.4380	0.4380	0.4360	0.4360	0.4360	-
Jan 15, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 11, 2024	0.4760	0.4760	0.4760	0.4760	0.4760	-
Jan 10, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 09, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 08, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Jan 05, 2024	0.4780	0.4780	0.4760	0.4760	0.4760	-
Jan 04, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 03, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Jan 02, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
Dec 29, 2023	0.4800	0.4800	0.4700	0.4700	0.4700	-
Dec 28, 2023	0.4760	0.4760	0.4760	0.4760	0.4760	-
Dec 27, 2023	0.4620	0.4620	0.4620	0.4620	0.4620	-
Dec 22, 2023	0.4740	0.4740	0.4740	0.4740	0.4740	-
Dec 21, 2023	0.4820	0.4820	0.4820	0.4820	0.4820	-
Dec 20, 2023	0.4840	0.4840	0.4840	0.4840	0.4840	-
Dec 19, 2023	0.4680	0.4680	0.4680	0.4680	0.4680	-
Dec 18, 2023	0.4680	0.4680	0.4660	0.4660	0.4660	-
Dec 15, 2023	0.4780	0.4780	0.4780	0.4780	0.4780	-
Dec 14, 2023	0.4540	0.4540	0.4540	0.4540	0.4540	-
Dec 13, 2023	0.4620	0.4620	0.4620	0.4620	0.4620	-
Dec 12, 2023	0.4660	0.4660	0.4660	0.4660	0.4660	-
Dec 11, 2023	0.4460	0.4460	0.4460	0.4460	0.4460	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7312+0.0004(+0.05%)

CRUDE OIL78.60+0.49(+0.63%)

Bitcoin CAD88,095.94+1,344.51(+1.55%)

Modern Dental Group Ltd (1MD.SG)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7312
+0.0004(+0.05%)

CRUDE OIL
78.60
+0.49(+0.63%)

Bitcoin CAD
88,095.94
+1,344.51(+1.55%)