Canada markets close in 48 minutes

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

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
1.1495-0.0660 (-5.43%)
As of 10:30AM CEST. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20241.15051.15051.14951.14951.1495-
Apr 15, 20241.21051.21551.21051.21551.2155-
Apr 12, 20241.22051.22051.22051.22051.2205-
Apr 11, 20241.29651.29651.29601.29601.2960-
Apr 10, 20241.32551.32551.32001.32001.3200-
Apr 09, 20241.31801.32051.31801.32051.3205-
Apr 08, 20241.30951.32501.29151.29151.29152,163
Apr 05, 20241.29901.29901.29901.29901.2990-
Apr 04, 20241.33151.33151.33151.33151.3315-
Apr 03, 20241.35651.35651.33301.33301.3330-
Apr 02, 20241.43801.44001.43801.44001.4400-
Mar 28, 20241.37601.37701.37601.37701.3770-
Mar 27, 20241.38501.38501.37101.37101.3710-
Mar 26, 20241.41701.41701.41701.41701.4170-
Mar 25, 20241.43601.44001.43601.44001.4400-
Mar 22, 20241.49301.49301.49201.49201.4920-
Mar 21, 20241.51401.51801.51401.51801.5180-
Mar 20, 20241.42401.42401.42401.42401.4240-
Mar 19, 20241.41401.41401.41401.41401.4140-
Mar 18, 20241.45901.45901.45101.45101.4510-
Mar 15, 20241.34401.35701.34401.35701.35704,500
Mar 14, 20241.33201.33701.33201.33701.3370-
Mar 13, 20241.36801.36901.36801.36901.3690-
Mar 12, 20241.40601.41401.40601.41401.4140-
Mar 11, 20241.33501.33501.33201.33401.3340-
Mar 08, 20241.28801.28801.28501.28501.2850-
Mar 07, 20241.28901.28901.28901.28901.2890-
Mar 06, 20241.31601.31701.31601.31701.3170-
Mar 05, 20241.29501.32101.28501.32101.3210378
Mar 04, 20241.41901.41901.41501.41501.4150-
Mar 01, 20241.39301.39601.39301.39601.3960-
Feb 29, 20241.42601.42601.40801.40801.4080-
Feb 28, 20241.41801.41801.41801.41801.4180-
Feb 27, 20241.43601.44701.43601.44701.44706,000
Feb 26, 20241.44101.44101.44001.44001.4400-
Feb 23, 20241.46701.47201.46701.47201.4720-
Feb 22, 20241.45601.47101.45601.47101.4710-
Feb 21, 20241.45801.45801.45701.45701.4570-
Feb 20, 20241.41401.44901.41401.41601.41607,500
Feb 19, 20241.39501.40201.39501.40201.4020-
Feb 16, 20241.44101.49501.44101.45101.45102,750
Feb 15, 20241.31601.31601.31601.31601.3160-
Feb 14, 20241.31501.32301.31501.32301.3230-
Feb 13, 20241.31901.31901.31701.31701.3170-
Feb 12, 20241.31701.32001.31701.32001.3200-
Feb 09, 20241.31301.31401.31301.31401.3140-
Feb 08, 20241.37501.37501.37301.37301.3730-
Feb 07, 20241.36901.36901.34701.34701.34701,650
Feb 06, 20241.33101.34301.33101.34301.3430-
Feb 05, 20241.27801.28201.27801.28201.2820-
Feb 02, 20241.28001.28001.26901.26901.2690-
Feb 01, 20241.30901.30901.29701.29701.2970-
Jan 31, 20241.31301.31301.29701.29701.2970-
Jan 30, 20241.42101.42101.42001.42001.4200-
Jan 29, 20241.48201.48201.48201.48201.4820-
Jan 26, 20241.51301.51301.50101.50101.5010-
Jan 25, 20241.56901.61401.56901.61401.6140800
Jan 24, 20241.57501.60301.57501.60301.6030-
Jan 23, 20241.53401.55301.53401.55301.5530-
Jan 22, 20241.46001.47001.46001.47001.4700-
Jan 19, 20241.63001.63001.63001.63001.6300-
Jan 18, 20241.63101.63101.63101.63101.6310-
Jan 17, 20241.73101.73101.73101.73101.7310-
Jan 16, 20241.83301.83301.83301.83301.8330-
Jan 15, 20241.85701.85701.85701.85701.8570-
Jan 12, 20241.85701.85701.85701.85701.8570-
Jan 11, 20241.90101.90101.90101.90101.9010-
Jan 10, 20241.88101.88101.88101.88101.8810-
Jan 09, 20241.88801.88801.88801.88801.8880-
Jan 08, 20241.91201.91201.91201.91201.9120-
Jan 05, 20241.94501.95501.94501.94801.94802,000
Jan 04, 20241.99101.99101.99101.99101.9910-
Jan 03, 20242.00202.00202.00202.00202.0020-
Jan 02, 20242.00402.00402.00402.00402.0040-
Dec 29, 20232.01402.02602.01402.02602.0260-
Dec 28, 20231.99101.99101.99101.99101.99103,000
Dec 27, 20231.87901.87901.87901.87901.8790-
Dec 22, 20231.90601.90601.88801.88801.8880850
Dec 21, 20231.94901.94901.94901.94901.9490-
Dec 20, 20231.95601.95601.95501.95501.95501,800
Dec 19, 20232.00602.01002.00602.01002.01009,706
Dec 18, 20232.00802.02602.00802.02602.0260-
Dec 15, 20232.04602.04602.04602.04602.0460-
Dec 14, 20232.09602.09602.09602.09602.0960-
Dec 13, 20232.09402.09402.09402.09402.0940-
Dec 12, 20232.12402.12402.11202.11202.11202,000
Dec 11, 20232.13202.13202.13202.13202.1320-
Dec 08, 20232.13202.13202.11802.11802.11801,510
Dec 07, 20232.11202.11202.11202.11202.1120-
Dec 06, 20232.04202.04202.04002.04002.0400400
Dec 05, 20232.02602.02602.02602.02602.0260-
Dec 04, 20231.95501.95501.95501.95501.9550-
Dec 01, 20231.96701.96701.96701.96701.9670-
Nov 30, 20231.99801.99801.99801.99801.9980-
Nov 29, 20232.05002.05002.05002.05002.0500-
Nov 28, 20232.08402.08402.08002.08002.0800-
Nov 27, 20232.09002.09002.09002.09002.0900-
Nov 24, 20232.07002.07002.07002.07002.0700-
Nov 23, 20232.09802.09802.09802.09802.0980-
Nov 22, 20232.06602.10002.06602.10002.10009,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...