STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Alphamin Resources Corp (21L.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.7910

-0.0340

(-4.12%)

As of 06:49PM CEST. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.8020	0.8030	0.7890	0.7910	0.7910	-
Apr 30, 2024	0.8130	0.8300	0.7940	0.8250	0.8250	57,500
Apr 29, 2024	0.7800	0.8340	0.7800	0.8200	0.8200	5,964
Apr 26, 2024	0.7390	0.7730	0.7250	0.7730	0.7730	-
Apr 25, 2024	0.7310	0.7430	0.7280	0.7430	0.7430	-
Apr 24, 2024	0.7530	0.7620	0.7370	0.7440	0.7440	-
Apr 23, 2024	0.7800	0.7800	0.7560	0.7670	0.7670	-
Apr 22, 2024	0.7970	0.8020	0.7810	0.7810	0.7810	19,000
Apr 19, 2024	0.7890	0.8060	0.7890	0.7920	0.7920	-
Apr 18, 2024	0.7540	0.8050	0.7530	0.7990	0.7990	-
Apr 17, 2024	0.7440	0.7770	0.7430	0.7630	0.7630	6,418
Apr 16, 2024	0.7630	0.7630	0.7240	0.7370	0.7370	-
Apr 15, 2024	0.7780	0.7940	0.7630	0.7650	0.7650	6,000
Apr 12, 2024	0.8050	0.8050	0.7790	0.7790	0.7790	5,000
Apr 11, 2024	0.7900	0.8200	0.7850	0.8200	0.8200	9,921
Apr 10, 2024	0.7750	0.8180	0.7630	0.8030	0.8030	1,550
Apr 09, 2024	0.7200	0.7600	0.7200	0.7540	0.7540	-
Apr 08, 2024	0.6830	0.7250	0.6830	0.7110	0.7110	2,000
Apr 05, 2024	0.6880	0.7230	0.6870	0.6870	0.6870	2,000
Apr 04, 2024	0.6560	0.6770	0.6560	0.6770	0.6770	-
Apr 03, 2024	0.6510	0.6510	0.6480	0.6480	0.6480	280
Apr 02, 2024	0.6260	0.6560	0.6200	0.6420	0.6420	25,150
Mar 28, 2024	0.6130	0.6340	0.6130	0.6340	0.6340	-
Mar 27, 2024	0.6020	0.6110	0.6000	0.6070	0.6070	-
Mar 26, 2024	0.6230	0.6270	0.6180	0.6210	0.6210	-
Mar 25, 2024	0.6440	0.6440	0.6230	0.6230	0.6230	23,200
Mar 22, 2024	0.6320	0.6410	0.6320	0.6410	0.6410	1,600
Mar 21, 2024	0.6300	0.6480	0.6290	0.6410	0.6410	-
Mar 20, 2024	0.6280	0.6470	0.6280	0.6440	0.6440	-
Mar 19, 2024	0.6580	0.6580	0.6350	0.6350	0.6350	3,000
Mar 18, 2024	0.6560	0.6940	0.6330	0.6460	0.6460	4,000
Mar 15, 2024	0.6370	0.6660	0.6360	0.6660	0.6660	4,400
Mar 14, 2024	0.6290	0.6470	0.6290	0.6470	0.6470	-
Mar 13, 2024	0.6060	0.6390	0.6010	0.6390	0.6390	-
Mar 12, 2024	0.6310	0.6320	0.6050	0.6120	0.6120	-
Mar 11, 2024	0.6320	0.6320	0.6260	0.6320	0.6320	-
Mar 08, 2024	0.6200	0.6270	0.6190	0.6250	0.6250	-
Mar 07, 2024	0.6120	0.6260	0.6120	0.6190	0.6190	550
Mar 06, 2024	0.5820	0.6130	0.5820	0.6130	0.6130	18,000
Mar 05, 2024	0.6160	0.6160	0.5950	0.5990	0.5990	-
Mar 04, 2024	0.5690	0.6210	0.5690	0.6040	0.6040	1,600
Mar 01, 2024	0.5810	0.6010	0.5810	0.5890	0.5890	-
Feb 29, 2024	0.6060	0.6260	0.6000	0.6000	0.6000	492
Feb 28, 2024	0.6140	0.6140	0.6140	0.6140	0.6140	-
Feb 27, 2024	0.6110	0.6400	0.6110	0.6280	0.6280	10,000
Feb 26, 2024	0.6300	0.6300	0.6230	0.6230	0.6230	650
Feb 23, 2024	0.6010	0.6500	0.5850	0.6500	0.6500	8,400
Feb 22, 2024	0.6010	0.6180	0.6010	0.6180	0.6180	-
Feb 21, 2024	0.6070	0.6110	0.6070	0.6110	0.6110	-
Feb 20, 2024	0.6280	0.6300	0.6010	0.6300	0.6300	-
Feb 19, 2024	0.6310	0.6320	0.6310	0.6320	0.6320	-
Feb 16, 2024	0.6310	0.6420	0.6250	0.6420	0.6420	-
Feb 15, 2024	0.6510	0.6560	0.6510	0.6560	0.6560	-
Feb 14, 2024	0.6320	0.6420	0.6320	0.6420	0.6420	-
Feb 13, 2024	0.6500	0.6500	0.6400	0.6450	0.6450	-
Feb 12, 2024	0.6450	0.6570	0.6060	0.6310	0.6310	20,011
Feb 09, 2024	0.6200	0.6200	0.5950	0.6140	0.6140	-
Feb 08, 2024	0.6010	0.6340	0.5950	0.6020	0.6020	8,000
Feb 07, 2024	0.5910	0.6010	0.5910	0.5950	0.5950	-
Feb 06, 2024	0.5560	0.6020	0.5550	0.6020	0.6020	1,000
Feb 05, 2024	0.5710	0.5710	0.5530	0.5530	0.5530	-
Feb 02, 2024	0.5810	0.5810	0.5760	0.5810	0.5810	-
Feb 01, 2024	0.5970	0.5980	0.5960	0.5960	0.5960	-
Jan 31, 2024	0.6140	0.6270	0.6040	0.6200	0.6200	22,500
Jan 30, 2024	0.6210	0.6210	0.6030	0.6030	0.6030	-
Jan 29, 2024	0.6180	0.6210	0.6180	0.6210	0.6210	11,765
Jan 26, 2024	0.5880	0.6210	0.5880	0.6170	0.6170	22,780
Jan 25, 2024	0.5990	0.5990	0.5870	0.5870	0.5870	-
Jan 24, 2024	0.5720	0.6080	0.5720	0.6000	0.6000	2,000
Jan 23, 2024	0.5430	0.6000	0.5430	0.6000	0.6000	13,834
Jan 22, 2024	0.5440	0.5550	0.5440	0.5550	0.5550	-
Jan 19, 2024	0.5510	0.5550	0.5510	0.5510	0.5510	5,000
Jan 18, 2024	0.5380	0.5670	0.5380	0.5550	0.5550	1,000
Jan 17, 2024	0.5360	0.5510	0.5260	0.5400	0.5400	-
Jan 16, 2024	0.5360	0.5360	0.5280	0.5280	0.5280	-
Jan 15, 2024	0.5310	0.5310	0.5260	0.5260	0.5260	-
Jan 12, 2024	0.5360	0.5640	0.5360	0.5360	0.5360	1,800
Jan 11, 2024	0.5560	0.5740	0.5450	0.5450	0.5450	15,100
Jan 10, 2024	0.5610	0.5640	0.5500	0.5510	0.5510	2,000
Jan 09, 2024	0.5610	0.5720	0.5540	0.5720	0.5720	2,000
Jan 08, 2024	0.5610	0.5660	0.5540	0.5600	0.5600	-
Jan 05, 2024	0.5700	0.5800	0.5610	0.5800	0.5800	4,000
Jan 04, 2024	0.5710	0.5800	0.5700	0.5750	0.5750	-
Jan 03, 2024	0.5970	0.5980	0.5780	0.5780	0.5780	-
Jan 02, 2024	0.5970	0.6190	0.5910	0.6160	0.6160	1,750
Dec 29, 2023	0.5810	0.5810	0.5790	0.5810	0.5810	-
Dec 28, 2023	0.5670	0.5990	0.5660	0.5830	0.5830	2,000
Dec 27, 2023	0.5720	0.5780	0.5720	0.5740	0.5740	-
Dec 22, 2023	0.5720	0.5900	0.5660	0.5700	0.5700	35,400
Dec 21, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 20, 2023	0.5610	0.5620	0.5610	0.5620	0.5620	-
Dec 19, 2023	0.5510	0.5590	0.5510	0.5590	0.5590	1,000
Dec 18, 2023	0.5510	0.5510	0.5510	0.5510	0.5510	-
Dec 15, 2023	0.5510	0.5800	0.5510	0.5520	0.5520	5,235
Dec 14, 2023	0.5510	0.5520	0.5450	0.5520	0.5520	-
Dec 13, 2023	0.5510	0.5600	0.5410	0.5480	0.5480	-
Dec 12, 2023	0.5510	0.5510	0.5510	0.5510	0.5510	-
Dec 11, 2023	0.5510	0.5510	0.5510	0.5510	0.5510	-
Dec 08, 2023	0.5520	0.5800	0.5520	0.5550	0.5550	10,000
Dec 07, 2023	0.5510	0.5510	0.5410	0.5410	0.5410	4,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,886.76+158.21(+0.73%)

S&P 5005,068.94+50.55(+1.01%)

DOW38,266.54+363.25(+0.96%)

CAD/USD0.7316+0.0034(+0.47%)

CRUDE OIL79.17+0.17(+0.22%)

Bitcoin CAD81,165.49+56.09(+0.07%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Alphamin Resources Corp (21L.SG)

S&P/TSX
21,886.76
+158.21(+0.73%)

S&P 500
5,068.94
+50.55(+1.01%)

DOW
38,266.54
+363.25(+0.96%)

CAD/USD
0.7316
+0.0034(+0.47%)

CRUDE OIL
79.17
+0.17(+0.22%)

Bitcoin CAD
81,165.49
+56.09(+0.07%)