Canada markets close in 6 hours 1 minute

WISeKey Internat. Holding Ltd. (1W81.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
1.7700+0.0500 (+2.91%)
As of 03:39PM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20241.82001.82001.68001.77001.7700-
May 08, 20241.79001.81001.72001.72001.7200-
May 07, 20241.71001.85001.70001.78001.7800-
May 06, 20241.80001.80001.63001.63001.6300-
May 03, 20241.67001.74001.63001.74001.7400-
May 02, 20241.69001.73001.69001.72001.7200-
Apr 30, 20241.82001.92001.80001.80001.8000-
Apr 29, 20241.69002.02001.69001.92001.9200-
Apr 26, 20241.86001.89001.86001.89001.8900-
Apr 25, 20241.95001.95001.89001.89001.8900-
Apr 24, 20241.81001.95001.81001.95001.9500-
Apr 23, 20241.83001.91001.75001.75001.7500-
Apr 22, 20241.73001.73001.73001.73001.7300-
Apr 19, 20241.86002.06001.86002.02002.0200-
Apr 18, 20241.81002.10001.81002.10002.1000-
Apr 17, 20241.87002.04001.87001.90001.9000-
Apr 16, 20241.99002.02001.99002.00002.0000-
Apr 15, 20241.90002.12001.90002.12002.1200-
Apr 12, 20242.08002.12002.08002.12002.1200-
Apr 11, 20242.14002.14001.93001.94001.9400-
Apr 10, 20241.96002.04001.93002.04002.0400-
Apr 09, 20241.89002.12001.89002.12002.1200-
Apr 08, 20242.10002.10001.93001.93001.9300-
Apr 05, 20242.14002.14001.96001.96001.9600-
Apr 04, 20242.04002.04001.96001.96001.9600-
Apr 03, 20242.20002.22002.10002.10002.1000-
Apr 02, 20242.30002.30002.22002.22002.2200-
Mar 28, 20242.02002.16002.02002.16002.1600-
Mar 27, 20242.24002.24002.24002.24002.2400-
Mar 26, 20242.24002.24002.24002.24002.2400-
Mar 25, 20242.26002.26001.99002.02002.0200-
Mar 22, 20242.24002.24002.20002.20002.2000-
Mar 21, 20242.24002.24002.02002.02002.0200-
Mar 20, 20242.18002.18001.96002.00002.0000-
Mar 19, 20242.20002.20002.00002.00002.0000-
Mar 18, 20242.28002.30002.28002.28002.2800-
Mar 15, 20242.20002.20001.99002.00002.0000-
Mar 14, 20242.26002.26002.20002.22002.2200-
Mar 13, 20242.28002.28002.28002.28002.2800-
Mar 12, 20242.22002.22002.00002.00002.0000-
Mar 11, 20242.18002.24002.04002.04002.0400-
Mar 08, 20242.06002.06002.02002.02002.0200-
Mar 07, 20242.28002.30002.28002.30002.3000-
Mar 06, 20242.00002.28001.97002.28002.2800-
Mar 05, 20241.99001.99001.95001.96001.9600-
Mar 04, 20242.20002.20002.06002.06002.0600-
Mar 01, 20242.24002.24002.02002.22002.2200-
Feb 29, 20242.36002.38002.36002.38002.3800-
Feb 28, 20242.36002.36002.04002.26002.2600-
Feb 27, 20242.24002.24001.98002.16002.1600-
Feb 26, 20242.26002.26002.04002.16002.1600-
Feb 23, 20242.58002.58002.34002.34002.3400-
Feb 22, 20242.22002.42002.18002.42002.4200-
Feb 21, 20242.24002.24002.16002.16002.1600-
Feb 20, 20242.38002.42002.38002.42002.4200-
Feb 19, 20242.38002.38002.38002.38002.3800-
Feb 16, 20242.22002.38002.04002.38002.3800-
Feb 15, 20242.16002.16002.10002.12002.1200-
Feb 14, 20242.16002.24002.08002.24002.2400-
Feb 13, 20242.26002.34002.14002.34002.3400-
Feb 12, 20242.06002.34002.06002.34002.3400-
Feb 09, 20242.22002.24002.06002.24002.2400-
Feb 08, 20242.62002.62002.48002.50002.5000-
Feb 07, 20242.34002.38002.34002.38002.3800-
Feb 06, 20242.26002.26002.04002.22002.2200-
Feb 05, 20241.97002.02001.97002.02002.0200-
Feb 02, 20241.86002.04001.86002.04002.0400-
Feb 01, 20241.84002.02001.84001.95001.9500-
Jan 31, 20241.82001.95001.82001.95001.9500-
Jan 30, 20241.80001.98001.80001.95001.9500-
Jan 29, 20241.75001.94001.75001.93001.9300-
Jan 26, 20241.81001.99001.81001.92001.9200-
Jan 25, 20241.82002.00001.82001.95001.9500-
Jan 24, 20241.72001.72001.72001.72001.7200-
Jan 23, 20241.66001.66001.66001.66001.6600-
Jan 22, 20241.78001.93001.78001.93001.9300-
Jan 19, 20241.85001.85001.85001.85001.8500-
Jan 18, 20242.12002.28002.12002.16002.1600-
Jan 17, 20242.36002.58002.36002.58002.5800-
Jan 16, 20242.32002.66002.32002.64002.6400-
Jan 15, 20242.32002.32002.12002.32002.3200-
Jan 12, 20242.44002.52002.22002.48002.4800-
Jan 11, 20241.86002.10001.86002.10002.1000-
Jan 10, 20241.81002.04001.81001.98001.9800-
Jan 09, 20242.06002.06002.06002.06002.0600-
Jan 08, 20241.64001.66001.64001.64001.6400-
Jan 05, 20241.61001.61001.61001.61001.6100-
Jan 04, 20241.53001.53001.53001.53001.5300-
Jan 03, 20241.54001.54001.54001.54001.5400-
Jan 02, 20241.43001.43001.43001.43001.4300-
Dec 29, 20231.62001.62001.62001.62001.6200-
Dec 28, 20231.49001.49001.49001.49001.4900-
Dec 27, 20231.45001.45001.45001.45001.4500-
Dec 22, 20231.33001.33001.33001.33001.3300-
Dec 21, 20231.43001.49001.43001.49001.4900-
Dec 20, 20231.50001.50001.50001.50001.5000-
Dec 19, 20231.43001.58001.43001.58001.5800-
Dec 18, 20231.43001.51001.43001.51001.5100-
Dec 15, 20231.49001.58001.49001.53001.5300-
Dec 14, 20231.51001.52001.51001.51001.5100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...