Canada Markets open in 3 hrs 56 mins

Cyperhunk Holdings Inc. (1X0.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.0520-0.0022 (-4.06%)
As of 09:11AM CEST. Market open.
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 20220.05200.05200.05200.05200.0520-
Aug 08, 20220.05320.05460.05320.05420.0542-
Aug 05, 20220.05340.05340.05340.05340.0534-
Aug 04, 20220.05520.05560.05460.05560.0556-
Aug 03, 20220.05740.05740.05560.05580.0558-
Aug 02, 20220.05300.05400.05300.05400.0540-
Aug 01, 20220.05480.05480.05440.05440.0544-
Jul 29, 20220.05740.05740.05740.05740.0574-
Jul 28, 20220.05720.05720.05720.05720.0572-
Jul 27, 20220.05320.05440.05300.05440.0544-
Jul 26, 20220.05340.05380.05340.05380.0538-
Jul 25, 20220.05400.05560.05400.05400.0540-
Jul 22, 20220.05960.06080.05900.05900.0590-
Jul 21, 20220.05780.06160.05760.05920.0592-
Jul 20, 20220.05320.05940.05320.05940.0594-
Jul 19, 20220.04500.04600.04340.04600.0460-
Jul 18, 20220.04980.05040.04620.04620.0462-
Jul 15, 20220.05200.05400.05020.05020.0502-
Jul 14, 20220.05360.05400.05320.05400.0540-
Jul 13, 20220.05260.05460.05260.05460.0546-
Jul 12, 20220.05480.05720.05480.05720.0572-
Jul 11, 20220.06080.06080.05800.05800.0580-
Jul 08, 20220.05180.05760.05080.05760.0576-
Jul 07, 20220.05500.05580.05360.05520.0552-
Jul 06, 20220.06120.06180.05700.05700.0570-
Jul 05, 20220.06340.06420.06240.06420.0642-
Jul 04, 20220.06340.06380.06340.06380.0638-
Jul 01, 20220.06320.06380.06200.06360.0636-
Jun 30, 20220.05360.06000.05180.06000.0600-
Jun 29, 20220.05900.05900.05620.05620.0562-
Jun 28, 20220.04620.05960.04620.05960.0596-
Jun 27, 20220.04980.05020.04920.04920.0492-
Jun 24, 20220.04960.05180.04960.05180.0518-
Jun 23, 20220.05100.05200.05100.05200.0520-
Jun 22, 20220.05120.05120.05100.05100.0510-
Jun 21, 20220.05180.05220.05180.05200.0520-
Jun 20, 20220.05220.05220.05220.05220.0522-
Jun 17, 20220.04980.05540.04980.05540.0554-
Jun 16, 20220.05520.05520.05180.05180.0518-
Jun 15, 20220.05520.06100.05520.05620.0562-
Jun 14, 20220.05720.06000.05720.05980.0598-
Jun 13, 20220.05820.06260.05280.06260.0626-
Jun 10, 20220.06560.06760.06560.06760.0676-
Jun 09, 20220.06580.06740.06580.06740.0674-
Jun 08, 20220.06480.06760.06400.06740.0674-
Jun 07, 20220.06500.06760.06500.06760.0676-
Jun 06, 20220.06860.06940.06680.06680.0668-
Jun 03, 20220.06580.06740.06420.06740.0674-
Jun 02, 20220.06840.06960.06720.06720.0672-
Jun 01, 20220.06120.06780.06100.06780.0678-
May 31, 20220.06280.06320.06280.06320.0632-
May 30, 20220.06400.06460.06400.06460.0646-
May 27, 20220.06300.06420.06300.06420.0642-
May 26, 20220.06820.06820.06240.06340.0634-
May 25, 20220.05760.06820.05700.06820.0682-
May 24, 20220.04960.04960.04940.04940.0494-
May 23, 20220.05580.05580.05540.05540.0554-
May 20, 20220.05800.05820.05740.05740.0574-
May 19, 20220.06000.06000.05620.05920.0592-
May 18, 20220.06140.06340.06000.06000.0600-
May 17, 20220.06200.06740.06140.06720.0672-
May 16, 20220.06900.06900.06380.06400.0640-
May 13, 20220.05780.06540.05760.06540.0654-
May 12, 20220.06060.06100.05960.05960.05965,000
May 11, 20220.06060.06080.05900.05920.0592-
May 10, 20220.06400.06620.06260.06260.0626-
May 09, 20220.06840.07020.06800.07020.0702-
May 06, 20220.06900.07040.06860.07020.0702-
May 05, 20220.08100.08100.08100.08100.081036,000
May 04, 20220.07640.07880.07640.07820.0782-
May 03, 20220.08000.08000.07800.07820.0782-
May 02, 20220.07980.08160.07800.07940.0794-
Apr 29, 20220.09000.09000.08020.08200.0820-
Apr 28, 20220.07640.08200.07620.08200.0820-
Apr 27, 20220.07560.07820.07560.07800.0780-
Apr 26, 20220.07920.08140.07760.07760.0776-
Apr 25, 20220.07740.08120.07740.08120.0812-
Apr 22, 20220.08260.08440.08240.08440.0844-
Apr 21, 20220.08360.08360.08300.08320.0832-
Apr 20, 20220.08300.08340.08300.08340.0834-
Apr 19, 20220.08340.08340.08340.08340.0834-
Apr 14, 20220.08620.08640.08480.08480.084810,000
Apr 13, 20220.08640.08720.08620.08700.0870-
Apr 12, 20220.08220.08480.08220.08480.0848-
Apr 11, 20220.08960.08960.08960.08960.0896-
Apr 08, 20220.09360.09360.09200.09220.0922-
Apr 07, 20220.08980.09520.08980.09520.0952-
Apr 06, 20220.09780.09780.09200.09200.0920-
Apr 05, 20220.09720.09720.09480.09480.0948-
Apr 04, 20220.08900.09920.08900.09900.0990-
Apr 01, 20220.09600.09820.09460.09460.0946-
Mar 31, 20220.10200.10200.10100.10100.1010-
Mar 30, 20220.10600.10600.10400.10400.1040-
Mar 29, 20220.10700.10800.10700.10800.1080-
Mar 28, 20220.09700.11300.09700.11300.1130-
Mar 25, 20220.09250.10200.09250.09750.0975-
Mar 24, 20220.08900.09100.08900.09100.0910-
Mar 23, 20220.08500.08700.08500.08700.0870-
Mar 22, 20220.08900.08900.08700.08700.0870-
Mar 21, 20220.09150.09150.09050.09050.0905-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...