Entersoft SA (2AO.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:30PM CEST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 7.55 | 7.61 | 7.55 | 7.61 | 7.61 | - |
| Jun 19, 2024 | 7.56 | 7.59 | 7.55 | 7.55 | 7.55 | - |
| Jun 18, 2024 | 7.54 | 8.17 | 7.54 | 7.60 | 7.60 | 275 |
| Jun 17, 2024 | 7.54 | 7.58 | 7.54 | 7.54 | 7.54 | - |
| Jun 14, 2024 | 7.54 | 7.58 | 7.54 | 7.54 | 7.54 | - |
| Jun 13, 2024 | 7.53 | 7.58 | 7.53 | 7.57 | 7.57 | - |
| Jun 12, 2024 | 7.53 | 7.57 | 7.53 | 7.53 | 7.53 | - |
| Jun 11, 2024 | 7.52 | 7.58 | 7.52 | 7.58 | 7.58 | - |
| Jun 10, 2024 | 7.52 | 7.57 | 7.52 | 7.52 | 7.52 | - |
| Jun 07, 2024 | 7.50 | 7.57 | 7.50 | 7.52 | 7.52 | - |
| Jun 06, 2024 | 7.51 | 7.55 | 7.51 | 7.55 | 7.55 | - |
| Jun 05, 2024 | 7.51 | 7.55 | 7.51 | 7.54 | 7.54 | - |
| Jun 04, 2024 | 7.51 | 7.55 | 7.51 | 7.55 | 7.55 | - |
| Jun 03, 2024 | 7.51 | 7.55 | 7.51 | 7.55 | 7.55 | - |
| May 31, 2024 | 7.51 | 7.55 | 7.51 | 7.51 | 7.51 | - |
| May 30, 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | - |
| May 29, 2024 | 7.51 | 7.53 | 7.51 | 7.53 | 7.53 | - |
| May 28, 2024 | 7.50 | 7.54 | 7.50 | 7.51 | 7.51 | - |
| May 27, 2024 | 7.50 | 7.54 | 7.50 | 7.54 | 7.54 | - |
| May 24, 2024 | 7.50 | 7.53 | 7.50 | 7.53 | 7.53 | - |
| May 23, 2024 | 7.51 | 7.55 | 7.50 | 7.50 | 7.50 | 1,000 |
| May 22, 2024 | 7.51 | 7.55 | 7.51 | 7.51 | 7.51 | - |
| May 21, 2024 | 7.52 | 7.55 | 7.52 | 7.55 | 7.55 | - |
| May 20, 2024 | 7.51 | 7.56 | 7.51 | 7.55 | 7.55 | - |
| May 17, 2024 | 7.51 | 7.55 | 7.51 | 7.51 | 7.51 | - |
| May 16, 2024 | 7.52 | 7.55 | 7.52 | 7.55 | 7.55 | - |
| May 15, 2024 | 7.52 | 7.56 | 7.52 | 7.52 | 7.52 | - |
| May 14, 2024 | 7.52 | 7.56 | 7.52 | 7.52 | 7.52 | - |
| May 13, 2024 | 7.52 | 7.56 | 7.52 | 7.56 | 7.56 | - |
| May 10, 2024 | 7.52 | 7.56 | 7.52 | 7.56 | 7.56 | - |
| May 09, 2024 | 7.52 | 7.56 | 7.52 | 7.56 | 7.56 | - |
| May 08, 2024 | 7.52 | 7.56 | 7.52 | 7.52 | 7.52 | - |
| May 07, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| May 06, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 75 |
| May 03, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| May 02, 2024 | 7.52 | 7.56 | 7.52 | 7.56 | 7.56 | - |
| Apr 30, 2024 | 7.52 | 7.56 | 7.52 | 7.52 | 7.52 | - |
| Apr 29, 2024 | 7.53 | 7.57 | 7.53 | 7.56 | 7.56 | - |
| Apr 26, 2024 | 7.52 | 7.57 | 7.52 | 7.53 | 7.53 | - |
| Apr 25, 2024 | 7.54 | 7.56 | 7.52 | 7.52 | 7.52 | - |
| Apr 24, 2024 | 7.53 | 7.57 | 7.53 | 7.57 | 7.57 | - |
| Apr 23, 2024 | 7.52 | 7.57 | 7.52 | 7.57 | 7.57 | - |
| Apr 22, 2024 | 7.53 | 7.56 | 7.52 | 7.52 | 7.52 | - |
| Apr 19, 2024 | 7.52 | 7.56 | 7.52 | 7.56 | 7.56 | - |
| Apr 18, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Apr 17, 2024 | 7.53 | 7.57 | 7.53 | 7.57 | 7.57 | - |
| Apr 16, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Apr 15, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Apr 12, 2024 | 7.53 | 7.57 | 7.53 | 7.57 | 7.57 | - |
| Apr 11, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Apr 10, 2024 | 7.52 | 7.57 | 7.52 | 7.57 | 7.57 | - |
| Apr 09, 2024 | 7.52 | 7.56 | 7.52 | 7.56 | 7.56 | - |
| Apr 08, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Apr 05, 2024 | 7.60 | 7.60 | 7.53 | 7.53 | 7.53 | 170 |
| Apr 04, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Apr 03, 2024 | 7.52 | 7.56 | 7.52 | 7.56 | 7.56 | - |
| Apr 02, 2024 | 7.52 | 7.57 | 7.52 | 7.56 | 7.56 | - |
| Mar 28, 2024 | 7.54 | 7.58 | 7.52 | 7.52 | 7.52 | - |
| Mar 27, 2024 | 7.54 | 7.58 | 7.54 | 7.54 | 7.54 | - |
| Mar 26, 2024 | 7.54 | 7.58 | 7.54 | 7.54 | 7.54 | - |
| Mar 25, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Mar 22, 2024 | 7.54 | 7.56 | 7.54 | 7.56 | 7.56 | - |
| Mar 21, 2024 | 7.54 | 7.58 | 7.54 | 7.54 | 7.54 | - |
| Mar 20, 2024 | 7.50 | 7.56 | 7.50 | 7.54 | 7.54 | - |
| Mar 19, 2024 | 7.50 | 7.56 | 7.50 | 7.50 | 7.50 | - |
| Mar 18, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Mar 15, 2024 | 7.50 | 7.54 | 7.50 | 7.54 | 7.54 | - |
| Mar 14, 2024 | 7.68 | 7.68 | 7.50 | 7.50 | 7.50 | - |
| Mar 13, 2024 | 7.68 | 7.72 | 7.68 | 7.72 | 7.72 | - |
| Mar 12, 2024 | 7.68 | 7.72 | 7.68 | 7.68 | 7.68 | - |
| Mar 11, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Mar 08, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Mar 07, 2024 | 7.68 | 7.72 | 7.68 | 7.68 | 7.68 | - |
| Mar 06, 2024 | 7.68 | 7.72 | 7.68 | 7.68 | 7.68 | - |
| Mar 05, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Mar 04, 2024 | 7.14 | 7.72 | 7.14 | 7.68 | 7.68 | - |
| Mar 01, 2024 | 7.00 | 7.14 | 7.00 | 7.14 | 7.14 | - |
| Feb 29, 2024 | 6.68 | 7.26 | 6.68 | 7.00 | 7.00 | - |
| Feb 28, 2024 | 6.72 | 6.72 | 6.66 | 6.72 | 6.72 | - |
| Feb 27, 2024 | 6.72 | 6.74 | 6.66 | 6.72 | 6.72 | - |
| Feb 26, 2024 | 6.48 | 6.72 | 6.48 | 6.72 | 6.72 | - |
| Feb 23, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Feb 22, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Feb 21, 2024 | 6.62 | 6.66 | 6.52 | 6.54 | 6.54 | - |
| Feb 20, 2024 | 6.46 | 6.72 | 6.46 | 6.62 | 6.62 | - |
| Feb 19, 2024 | 6.22 | 6.46 | 6.22 | 6.46 | 6.46 | - |
| Feb 16, 2024 | 6.16 | 6.22 | 6.16 | 6.22 | 6.22 | - |
| Feb 15, 2024 | 6.22 | 6.24 | 6.16 | 6.16 | 6.16 | - |
| Feb 14, 2024 | 6.20 | 6.22 | 6.20 | 6.22 | 6.22 | - |
| Feb 13, 2024 | 6.20 | 6.22 | 6.18 | 6.20 | 6.20 | - |
| Feb 12, 2024 | 6.20 | 6.22 | 6.20 | 6.22 | 6.22 | - |
| Feb 09, 2024 | 6.18 | 6.22 | 6.18 | 6.20 | 6.20 | - |
| Feb 08, 2024 | 6.20 | 6.24 | 6.18 | 6.18 | 6.18 | - |
| Feb 07, 2024 | 6.20 | 6.24 | 6.16 | 6.20 | 6.20 | - |
| Feb 06, 2024 | 6.10 | 6.24 | 6.10 | 6.20 | 6.20 | - |
| Feb 05, 2024 | 6.10 | 6.24 | 6.10 | 6.12 | 6.12 | - |
| Feb 02, 2024 | 5.96 | 6.12 | 5.96 | 6.10 | 6.10 | - |
| Feb 01, 2024 | 5.90 | 6.06 | 5.90 | 5.98 | 5.98 | - |
| Jan 31, 2024 | 5.92 | 6.00 | 5.90 | 5.90 | 5.90 | - |
| Jan 30, 2024 | 5.94 | 5.96 | 5.94 | 5.96 | 5.96 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.