Canada markets open in 2 hours 53 minutes

Nuwellis Inc (22SA.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.1956-0.0099 (-4.82%)
As of 08:02AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20240.19120.20550.19120.19560.1956-
Jun 25, 20240.19120.20550.19120.20550.2055-
Jun 24, 20240.18880.19500.18800.19500.19507,000
Jun 21, 20240.19320.20650.18580.19160.19162,000
Jun 20, 20240.19380.19380.19380.19380.1938-
Jun 19, 20240.19400.19400.19380.19380.1938-
Jun 18, 20240.16420.17340.16420.17340.1734-
Jun 17, 20240.17340.17340.16440.16440.1644-
Jun 14, 20240.17680.17760.17240.17240.1724-
Jun 13, 20240.18420.18420.17780.17780.1778-
Jun 12, 20240.17900.17900.17900.17900.1790-
Jun 11, 20240.18220.18220.17580.17580.1758-
Jun 10, 20240.18680.18840.18100.18100.1810-
Jun 07, 20240.19280.19280.19280.19280.1928-
Jun 06, 20240.19880.19880.19400.19580.1958-
Jun 05, 20240.20950.20950.20950.20950.2095-
Jun 04, 20240.22050.22050.22050.22050.2205-
Jun 03, 20240.23000.23000.22900.22900.22903,000
May 31, 20240.24500.24500.23650.23650.2365-
May 30, 20240.25150.25150.24600.24600.2460-
May 29, 20240.24550.24650.23250.24650.2465-
May 28, 20240.23250.26850.22700.25450.2545-
May 27, 20240.22250.23250.22250.23250.2325-
May 24, 20240.19340.23500.19340.23500.2350-
May 23, 20240.21450.21450.19480.19480.1948-
May 22, 20240.23200.23200.21900.21900.2190-
May 21, 20240.22600.22600.22050.22100.2210-
May 20, 20240.22950.22950.22300.22400.2240-
May 17, 20240.26050.26050.23150.23150.2315-
May 16, 20240.19940.19940.19840.19840.198410,000
May 15, 20240.20500.20500.19800.19800.1980-
May 14, 20240.21950.21950.20250.20650.2065-
May 13, 20240.22500.22500.22000.22100.221015,000
May 10, 20240.24050.24050.23450.23450.234510,500
May 09, 20240.23150.24550.23150.24550.24551,000
May 08, 20240.21850.23100.21850.23100.231019,000
May 07, 20240.16000.26000.16000.22950.229568,300
May 06, 20240.16020.16020.15120.15120.1512-
May 03, 20240.19560.19560.15840.16640.166414,800
May 02, 20240.11920.17700.11920.16700.1670-
Apr 30, 20240.12880.14200.12880.13900.1390-
Apr 29, 20240.15100.15100.13020.13080.1308-
Apr 26, 20240.25900.25900.25900.25900.2590-
Apr 25, 20240.23500.30600.23500.24650.246530,000
Apr 24, 20240.26600.26600.23500.24250.2425-
Apr 23, 20240.32000.32000.28900.28900.2890-
Apr 22, 20240.23700.23700.23500.23500.2350-
Apr 19, 20240.23900.24800.23800.23850.2385-
Apr 18, 20240.25650.25950.23450.23700.2370-
Apr 17, 20240.31050.31050.28350.28350.2835-
Apr 16, 20240.34050.34050.31000.31050.3105-
Apr 15, 20240.33800.34500.33550.33650.3365-
Apr 12, 20240.35600.35600.34400.34400.3440-
Apr 11, 20240.34800.34800.34250.34500.3450-
Apr 10, 20240.34950.35700.34350.34350.3435-
Apr 09, 20240.34800.35050.34800.35000.3500-
Apr 08, 20240.33650.34400.33650.34400.3440-
Apr 05, 20240.34600.34600.34600.34600.3460-
Apr 04, 20240.34900.34900.34900.34900.3490-
Apr 03, 20240.34650.34650.34650.34650.3465-
Apr 02, 20240.34550.34550.34550.34550.3455-
Mar 28, 20240.36500.36500.36500.36500.3650-
Mar 27, 20240.37500.37500.36100.36100.3610-
Mar 26, 20240.38600.39500.38600.38700.3870-
Mar 25, 20240.39200.40000.39200.40000.4000-
Mar 22, 20240.39200.39700.38700.39700.3970-
Mar 21, 20240.39800.40300.39800.40300.4030-
Mar 20, 20240.40900.40900.39900.40000.4000-
Mar 19, 20240.39800.41300.39800.41300.4130-
Mar 18, 20240.38100.40300.38100.40100.4010-
Mar 15, 20240.37000.37000.37000.37000.3700-
Mar 14, 20240.39500.39500.39500.39500.3950-
Mar 13, 20240.42300.42800.40000.40000.4000-
Mar 12, 20240.42300.43000.42000.42400.4240-
Mar 11, 20240.44000.44000.44000.44000.4400-
Mar 08, 20240.43600.44200.43300.43300.4330-
Mar 07, 20240.42600.45500.42600.43300.4330-
Mar 06, 20240.44500.44500.43900.44000.4400-
Mar 05, 20240.55200.55200.45200.45200.4520-
Mar 04, 20240.53400.56000.53400.54600.5460-
Mar 01, 20240.54000.54000.54000.54000.5400-
Feb 29, 20240.54000.54000.54000.54000.5400-
Feb 28, 20240.56400.56400.56200.56200.5620-
Feb 27, 20240.64400.66400.62800.62800.62802,000
Feb 26, 20240.63200.63200.63200.63200.6320-
Feb 23, 20240.52800.52800.47300.48600.4860-
Feb 22, 20240.56600.56600.56600.56600.5660-
Feb 21, 20240.63800.63800.63800.63800.6380-
Feb 20, 20240.53400.53400.53400.53400.5340-
Feb 19, 20240.54800.54800.54800.54800.5480-
Feb 16, 20240.48700.56800.48700.55200.5520-
Feb 15, 20240.43100.45800.43100.45800.4580-
Feb 14, 20240.41900.41900.41900.41900.4190-
Feb 13, 20240.43400.43400.43400.43400.4340-
Feb 12, 20240.47000.47000.43600.46200.4620-
Feb 09, 20240.41700.42000.40700.42000.4200-
Feb 08, 20240.42200.42200.40800.41500.4150-
Feb 07, 20240.40700.41100.39300.41100.4110-
Feb 06, 20240.43900.43900.42500.42500.42502,600
Feb 05, 20240.43700.44500.43700.44500.4450-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...