Canada markets close in 51 minutes

Qudian Inc (1QU.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.2600+0.0400 (+1.80%)
As of 08:14AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242.26002.26002.26002.26002.2600-
May 03, 20242.22002.22002.22002.22002.2200-
May 02, 20242.20002.20002.20002.20002.2000-
Apr 30, 20242.30002.30002.30002.30002.3000-
Apr 29, 20242.26002.26002.26002.26002.2600-
Apr 26, 20242.24002.24002.24002.24002.2400-
Apr 25, 20242.26002.26002.24002.24002.2400-
Apr 24, 20242.28002.30002.28002.28002.2800-
Apr 23, 20242.16002.26002.16002.26002.2600-
Apr 22, 20242.12002.12002.12002.12002.1200-
Apr 19, 20242.08002.12002.08002.10002.1000-
Apr 18, 20242.10002.10002.10002.10002.1000-
Apr 17, 20242.16002.16002.14002.14002.1400-
Apr 16, 20242.24002.24002.24002.24002.2400-
Apr 15, 20242.24002.24002.24002.24002.2400-
Apr 12, 20242.24002.24002.24002.24002.2400-
Apr 11, 20242.30002.32002.30002.32002.3200-
Apr 10, 20242.28002.32002.28002.32002.3200-
Apr 09, 20242.26002.26002.26002.26002.2600-
Apr 08, 20242.20002.20002.20002.20002.2000-
Apr 05, 20242.18002.18002.18002.18002.1800-
Apr 04, 20242.24002.24002.24002.24002.2400-
Apr 03, 20242.18002.18002.18002.18002.1800-
Apr 02, 20242.30002.30002.30002.30002.3000-
Mar 28, 20242.28002.28002.28002.28002.2800-
Mar 27, 20242.24002.30002.24002.30002.3000250
Mar 26, 20242.24002.24002.24002.24002.2400-
Mar 25, 20242.26002.26002.26002.26002.2600-
Mar 22, 20242.26002.28002.26002.28002.2800-
Mar 21, 20242.28002.30002.28002.30002.3000-
Mar 20, 20242.24002.24002.24002.24002.2400-
Mar 19, 20242.28002.28002.28002.28002.2800-
Mar 18, 20242.26002.28002.26002.28002.2800-
Mar 15, 20242.22002.22002.22002.22002.2200-
Mar 14, 20242.18002.18002.18002.18002.1800-
Mar 13, 20242.26002.26002.20002.20002.2000-
Mar 12, 20242.22002.28002.22002.28002.2800-
Mar 11, 20242.16002.16002.16002.16002.1600-
Mar 08, 20242.10002.18002.10002.18002.1800-
Mar 07, 20242.08002.12002.08002.12002.12005,800
Mar 06, 20242.10002.12002.08002.12002.1200-
Mar 05, 20242.10002.16002.10002.16002.1600-
Mar 04, 20242.12002.16002.12002.16002.1600-
Mar 01, 20242.24002.24002.24002.24002.2400-
Feb 29, 20242.18002.18002.18002.18002.1800-
Feb 28, 20242.18002.18002.16002.16002.1600-
Feb 27, 20242.16002.16002.16002.16002.1600-
Feb 26, 20242.24002.24002.24002.24002.2400-
Feb 23, 20242.24002.24002.24002.24002.2400-
Feb 22, 20242.24002.24002.24002.24002.2400-
Feb 21, 20242.20002.20002.20002.20002.2000-
Feb 20, 20242.26002.26002.20002.22002.2200-
Feb 19, 20242.26002.26002.26002.26002.2600-
Feb 16, 20242.32002.32002.28002.28002.2800-
Feb 15, 20242.22002.22002.22002.22002.2200-
Feb 14, 20242.12002.12002.12002.12002.1200-
Feb 13, 20242.14002.14002.14002.14002.1400-
Feb 12, 20242.10002.10002.10002.10002.1000-
Feb 09, 20242.02002.12002.02002.12002.1200-
Feb 08, 20241.97002.04001.97002.02002.0200-
Feb 07, 20241.99002.00001.99002.00002.0000-
Feb 06, 20242.00002.00002.00002.00002.0000-
Feb 05, 20241.98001.98001.98001.98001.9800-
Feb 02, 20241.94001.97001.94001.97001.9700-
Feb 01, 20241.87001.87001.87001.87001.8700-
Jan 31, 20241.88001.88001.88001.88001.8800-
Jan 30, 20241.87001.87001.87001.87001.8700-
Jan 29, 20241.84001.84001.84001.84001.8400-
Jan 26, 20241.84001.84001.84001.84001.8400-
Jan 25, 20241.86001.86001.86001.86001.8600-
Jan 24, 20241.83001.89001.83001.89001.8900-
Jan 23, 20241.81001.85001.81001.85001.8500-
Jan 22, 20241.92001.92001.86001.86001.8600-
Jan 19, 20241.95001.95001.95001.95001.9500-
Jan 18, 20241.94001.94001.94001.94001.9400-
Jan 17, 20241.94001.94001.94001.94001.9400-
Jan 16, 20241.93001.93001.93001.93001.9300-
Jan 15, 20242.00002.00002.00002.00002.0000-
Jan 12, 20241.96002.00001.96002.00002.0000-
Jan 11, 20242.02002.02002.02002.02002.0200-
Jan 10, 20241.95002.02001.95002.02002.0200-
Jan 09, 20241.89001.96001.89001.96001.9600-
Jan 08, 20241.92001.96001.92001.96001.9600-
Jan 05, 20241.90001.90001.90001.90001.9000-
Jan 04, 20241.88001.88001.88001.88001.8800-
Jan 03, 20241.77001.77001.77001.77001.7700-
Jan 02, 20241.82001.82001.82001.82001.8200-
Dec 29, 20231.85001.85001.85001.85001.8500-
Dec 28, 20231.89001.89001.89001.89001.8900-
Dec 27, 20231.89001.89001.89001.89001.8900-
Dec 22, 20231.86001.86001.86001.86001.8600-
Dec 21, 20231.78001.78001.78001.78001.7800-
Dec 20, 20231.89001.89001.89001.89001.8900-
Dec 19, 20231.84001.84001.84001.84001.8400-
Dec 18, 20231.82001.85001.82001.85001.8500-
Dec 15, 20231.86001.86001.84001.84001.8400-
Dec 14, 20231.85001.86001.85001.86001.8600-
Dec 13, 20231.81001.81001.81001.81001.8100-
Dec 12, 20231.68001.82001.68001.82001.8200-
Dec 11, 20231.69001.69001.64001.67001.6700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...