Canada markets open in 4 hours 3 minutes

Steppe Gold Ltd (2J9.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.4070-0.0010 (-0.25%)
As of 08:40AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.40700.40700.40700.40700.4070-
May 03, 20240.40500.41400.40500.40800.4080-
May 02, 20240.40800.41000.39600.40300.4030-
Apr 30, 20240.42600.42600.40800.40800.4080-
Apr 29, 20240.42000.43100.41900.43100.4310-
Apr 26, 20240.40600.41800.40600.41800.4180-
Apr 25, 20240.40100.40500.40100.40500.40503,600
Apr 24, 20240.41300.41600.39600.40300.4030-
Apr 23, 20240.40100.41800.40000.41100.4110-
Apr 22, 20240.42600.42700.39700.39700.3970-
Apr 19, 20240.45600.45600.43100.43100.4310-
Apr 18, 20240.45100.45700.44400.44600.4460-
Apr 17, 20240.45800.45800.44200.44200.4420-
Apr 16, 20240.46600.46600.45000.45700.4570-
Apr 15, 20240.45200.46500.45100.46500.4650-
Apr 12, 20240.45800.47800.45800.47800.4780-
Apr 11, 20240.45800.47100.45700.45700.4570-
Apr 10, 20240.46300.46800.46300.46300.4630-
Apr 09, 20240.46900.47500.44800.47500.475012,880
Apr 08, 20240.46000.47600.46000.46800.4680-
Apr 05, 20240.45100.45100.43600.44800.4480-
Apr 04, 20240.44600.45700.44000.45700.4570-
Apr 03, 20240.44000.44000.42100.43800.4380-
Apr 02, 20240.45300.45300.41900.43200.43204,046
Mar 28, 20240.49400.49500.48300.48300.4830-
Mar 27, 20240.50600.50600.49900.50200.5020-
Mar 26, 20240.50600.51400.50400.50600.5060700
Mar 25, 20240.50800.51600.50600.50600.5060-
Mar 22, 20240.52400.52400.50200.50800.5080-
Mar 21, 20240.52400.52400.50800.50800.5080-
Mar 20, 20240.49900.49900.48000.48600.4860-
Mar 19, 20240.51400.51400.48800.49900.49901,000
Mar 18, 20240.52800.54000.51400.51400.5140-
Mar 15, 20240.51400.52000.51400.52000.5200-
Mar 14, 20240.54600.54600.54000.54000.5400-
Mar 13, 20240.50200.57400.49800.54000.54001,500
Mar 12, 20240.52000.52000.49400.49400.4940-
Mar 11, 20240.47900.52200.47900.52200.522020,000
Mar 08, 20240.46300.48100.46300.48100.4810-
Mar 07, 20240.44300.45500.44300.45500.4550-
Mar 06, 20240.44300.44800.44200.44600.4460-
Mar 05, 20240.46300.49700.44800.44800.44806,382
Mar 04, 20240.42400.46800.42400.46800.46808,000
Mar 01, 20240.40500.42600.40500.41400.414020,000
Feb 29, 20240.40400.40700.40300.40700.4070-
Feb 28, 20240.41200.41200.40800.40800.4080-
Feb 27, 20240.42600.42600.41500.41500.4150-
Feb 26, 20240.42600.42600.42600.42600.4260-
Feb 23, 20240.42100.43000.42100.42400.4240-
Feb 22, 20240.42700.42700.41800.41800.4180-
Feb 21, 20240.44000.44000.44000.44000.4400-
Feb 20, 20240.44900.44900.43100.43100.4310-
Feb 19, 20240.45000.45000.45000.45000.4500-
Feb 16, 20240.46200.46200.45300.45400.4540-
Feb 15, 20240.45600.46600.45500.46600.4660-
Feb 14, 20240.45600.45700.45300.45300.4530-
Feb 13, 20240.47100.47100.47000.47100.4710-
Feb 12, 20240.46300.46900.46300.46300.4630-
Feb 09, 20240.47000.47100.46100.46600.4660-
Feb 08, 20240.48400.48400.46600.46600.4660-
Feb 07, 20240.47000.47000.46700.46900.4690-
Feb 06, 20240.49000.49200.47900.48000.4800500
Feb 05, 20240.47600.48600.47600.48600.4860-
Feb 02, 20240.49600.49700.49500.49500.4950-
Feb 01, 20240.48300.48300.48200.48200.4820-
Jan 31, 20240.47000.47000.46400.46400.4640-
Jan 30, 20240.47800.48100.47600.48100.4810-
Jan 29, 20240.46100.46600.46100.46600.4660-
Jan 26, 20240.47400.47400.46300.46300.4630-
Jan 25, 20240.42400.43600.42300.43600.4360-
Jan 24, 20240.44700.44700.42800.42800.4280-
Jan 23, 20240.44500.46700.44500.45700.4570-
Jan 22, 20240.44400.44900.43500.43500.4350-
Jan 19, 20240.44500.44600.44500.44600.4460-
Jan 18, 20240.42400.44300.42400.44100.4410-
Jan 17, 20240.45200.45200.42700.42700.42703,000
Jan 16, 20240.45700.47700.45700.46200.4620-
Jan 15, 20240.46500.46500.46200.46200.4620-
Jan 12, 20240.47800.48200.47500.48200.4820-
Jan 11, 20240.47100.49700.47100.47600.47604,000
Jan 10, 20240.47300.49700.47200.48300.483020,000
Jan 09, 20240.48600.49500.48600.49500.4950-
Jan 08, 20240.49300.49300.48500.48500.4850-
Jan 05, 20240.50000.52600.50000.50000.50004,600
Jan 04, 20240.48200.50600.48100.49800.4980-
Jan 03, 20240.50200.50200.48700.49100.4910-
Jan 02, 20240.50000.51400.50000.50800.5080-
Dec 29, 20230.49200.49200.49100.49200.4920-
Dec 28, 20230.48000.51200.47800.49900.4990-
Dec 27, 20230.48200.48200.46300.46900.4690-
Dec 22, 20230.47300.48000.47300.48000.4800-
Dec 21, 20230.47300.47300.47300.47300.4730-
Dec 20, 20230.48000.48000.48000.48000.4800-
Dec 19, 20230.47200.47500.47100.47500.4750-
Dec 18, 20230.50200.52600.47600.47600.476020,000
Dec 15, 20230.53000.53400.50000.50000.5000-
Dec 14, 20230.53200.53200.48700.48700.4870-
Dec 13, 20230.45800.45900.44800.45500.4550-
Dec 12, 20230.49400.49400.46100.46100.4610-
Dec 11, 20230.49300.49400.48400.48600.4860-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...