Canada Markets closed

Ping An Healthcare and Technology Company Limited (1XZ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.3690-0.0420 (-1.74%)
At close: 10:30AM CET
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023------
Feb 03, 20232.37902.37902.36902.36902.3690-
Feb 02, 20232.40602.41102.39202.41102.4110-
Feb 01, 20232.43102.50202.43102.50202.5020200
Jan 31, 20232.37702.40202.37702.40202.4020-
Jan 30, 20232.49802.49802.49202.49202.4920-
Jan 27, 20232.70502.74402.70502.74402.7440-
Jan 26, 20232.65502.66002.65502.66002.6600-
Jan 25, 20232.59502.59702.59502.59702.5970-
Jan 24, 20232.61402.61602.61402.61602.6160-
Jan 23, 20232.57302.57302.57302.57302.5730-
Jan 20, 20232.54802.58502.54802.58502.5850-
Jan 19, 20232.53402.53402.52202.52202.5220-
Jan 18, 20232.57602.57902.57602.57902.5790-
Jan 17, 20232.60202.61302.60202.61302.6130-
Jan 16, 20232.65202.72102.65202.67402.67404,009
Jan 13, 20232.67402.77502.67402.77502.7750196
Jan 12, 20232.60702.62302.60702.62302.6230-
Jan 11, 20232.72102.78802.71502.78802.7880274
Jan 10, 20232.72102.73702.72102.73702.7370-
Jan 09, 20232.71602.80302.71602.80302.8030384
Jan 06, 20232.67302.67302.67302.67302.6730-
Jan 05, 20232.76102.76102.76102.76102.7610-
Jan 04, 20232.80502.80502.80502.80502.8050-
Jan 03, 20232.56902.56902.56902.56902.5690-
Jan 02, 20232.52302.52302.52302.52302.5230-
Dec 30, 20222.52702.52702.45902.45902.45906,000
Dec 29, 20222.54102.54102.54102.54102.5410-
Dec 28, 20222.61202.61202.61202.61202.6120-
Dec 27, 20222.65202.65202.65202.65202.6520-
Dec 23, 20222.66302.66302.62602.62602.6260400
Dec 22, 20222.68302.68302.68302.68302.6830-
Dec 21, 20222.66002.67002.66002.67002.6700-
Dec 20, 20222.69102.69102.69102.69102.6910-
Dec 19, 20222.78502.78502.76802.76802.7680-
Dec 16, 20222.97102.97102.97102.97102.9710-
Dec 15, 20223.02603.02602.99502.99502.9950-
Dec 14, 20223.08903.08903.06303.06303.0630-
Dec 13, 20223.51003.51003.41603.41603.4160-
Dec 12, 20223.49603.94003.49603.74403.74401,300
Dec 09, 20223.66303.78403.66303.69303.69301,000
Dec 08, 20223.70503.78203.70503.77403.77405,050
Dec 07, 20223.51503.51503.41903.44903.44905,204
Dec 06, 20223.45003.55003.44003.55003.55006,450
Dec 05, 20223.57103.75203.57103.75203.752011,968
Dec 02, 20222.72802.77002.72802.75702.75701,500
Dec 01, 20222.43202.43202.43202.43202.4320-
Nov 30, 20222.28802.28802.28802.28802.2880-
Nov 29, 20222.23502.23502.23502.23502.2350-
Nov 28, 20222.08202.09002.08202.09002.0900-
Nov 25, 20222.07702.07702.07702.07702.0770-
Nov 24, 20222.11702.11702.11702.11702.1170-
Nov 23, 20222.15502.15502.15502.15502.1550-
Nov 22, 20222.19902.19902.19902.19902.1990-
Nov 21, 20222.31602.31602.31602.31602.3160-
Nov 18, 20222.35802.35802.35802.35802.3580-
Nov 17, 20222.39802.39802.39502.39502.3950-
Nov 16, 20222.44202.44202.44202.44202.4420-
Nov 15, 20222.34202.34202.33102.33102.3310-
Nov 14, 20222.27302.27302.27302.27302.2730-
Nov 11, 20222.01402.04202.01402.02502.02504,000
Nov 10, 20221.97002.02301.97002.02302.02303,000
Nov 09, 20222.01602.01602.01602.01602.0160500
Nov 08, 20222.08402.08402.08402.08402.0840-
Nov 07, 20222.15802.15802.15802.15802.1580-
Nov 04, 20222.11302.11302.11302.11302.1130-
Nov 03, 20222.01302.02202.01302.02202.02202,500
Nov 02, 20222.02602.02602.02602.02602.0260-
Nov 01, 20221.91251.94251.91251.94251.9425-
Oct 31, 20221.81801.83651.81801.83651.8365-
Oct 28, 20221.82951.82951.82951.82951.8295-
Oct 27, 20221.88901.88901.88901.88901.8890-
Oct 26, 20221.81951.82301.81951.82301.8230-
Oct 25, 20221.83151.83151.83151.83151.8315-
Oct 24, 20221.74401.74401.74401.74401.7440-
Oct 21, 20221.97201.97201.97201.97201.9720-
Oct 20, 20221.89801.89801.89801.89801.8980-
Oct 19, 20221.84451.84451.84451.84451.8445-
Oct 18, 20221.86401.86401.86401.86401.8640-
Oct 17, 20221.79401.79401.79401.79401.7940-
Oct 14, 20221.81101.85301.81101.85301.853010,000
Oct 13, 20221.77501.77501.77501.77501.7750-
Oct 12, 20221.80351.80351.80351.80351.8035-
Oct 11, 20221.82051.82051.82051.82051.8205-
Oct 10, 20221.81751.81751.81751.81751.8175-
Oct 07, 20221.88201.88201.88201.88201.88201,050
Oct 06, 20221.88201.88201.88201.88201.8820-
Oct 05, 20221.91401.91401.91401.91401.9140-
Oct 04, 20221.88201.88201.88201.88201.8820-
Oct 03, 20221.83401.83401.83401.83401.8340-
Sept 30, 20221.85951.85951.85951.85951.8595-
Sept 29, 20221.95951.95951.95951.95951.9595-
Sept 28, 20222.04902.04902.04902.04902.0490-
Sept 27, 20222.12602.12602.12602.12602.1260-
Sept 26, 20222.14902.14902.14902.14902.1490-
Sept 23, 20222.19202.19202.19202.19202.1920-
Sept 22, 20222.21602.25502.21602.25502.25502,500
Sept 21, 20222.28102.28102.28102.28102.2810-
Sept 20, 20222.30502.30502.30502.30502.3050-
Sept 19, 20222.33002.34002.33002.34002.34001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...