Canada markets closed

PetIQ Inc (39L.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
16.10-0.10 (-0.62%)
At close: 09:32PM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202416.3016.3016.1016.1016.10-
May 07, 202416.3016.3016.2016.2016.20-
May 06, 202415.8016.1015.8016.1016.10-
May 03, 202415.7015.7015.6015.6015.60-
May 02, 202415.6015.6015.5015.5015.50-
Apr 30, 202415.2015.2015.0015.2015.20-
Apr 29, 202415.4015.4015.1015.1015.10-
Apr 26, 202415.1015.2015.1015.1015.10-
Apr 25, 202415.3015.3014.9015.0015.00-
Apr 24, 202415.4015.4015.3015.3015.30-
Apr 23, 202415.4015.4015.3015.4015.40-
Apr 22, 202415.2015.2015.2015.2015.20-
Apr 19, 202414.9015.2014.9015.1015.10-
Apr 18, 202414.9014.9014.9014.9014.90-
Apr 17, 202415.2015.2014.7014.8014.80-
Apr 16, 202415.1015.2014.8015.1015.10-
Apr 15, 202415.4015.4015.2015.2015.20-
Apr 12, 202416.1016.1015.7015.7015.70-
Apr 11, 202416.4016.4016.1016.1016.10-
Apr 10, 202416.6016.6016.1016.1016.10-
Apr 09, 202416.6016.6016.5016.5016.50-
Apr 08, 202416.9016.9016.5016.7016.70-
Apr 05, 202417.0017.0017.0017.0017.00-
Apr 04, 202417.1017.1017.1017.1017.10-
Apr 03, 202416.7016.7016.7016.7016.70-
Apr 02, 202417.1017.1017.1017.1017.10-
Mar 28, 202416.0016.0016.0016.0016.00-
Mar 27, 202416.4016.4016.0016.0016.00-
Mar 26, 202415.9016.1015.9016.1016.10-
Mar 25, 202416.0016.0015.9015.9015.90-
Mar 22, 202416.3016.3016.0016.0016.00-
Mar 21, 202415.7015.7015.7015.7015.70-
Mar 20, 202415.7015.7015.3015.3015.30-
Mar 19, 202414.3014.3014.3014.3014.30-
Mar 18, 202414.5014.5014.2014.2014.20-
Mar 15, 202414.2014.2014.2014.2014.20-
Mar 14, 202415.1015.1015.1015.1015.10-
Mar 13, 202415.0015.0014.9014.9014.90-
Mar 12, 202414.9015.0014.9015.0015.00-
Mar 11, 202414.8014.8014.8014.8014.80-
Mar 08, 202414.7015.0014.5014.9014.90-
Mar 07, 202414.7014.7014.5014.5014.50-
Mar 06, 202415.2015.2014.6014.6014.60-
Mar 05, 202415.3015.3015.0015.2015.20200
Mar 04, 202415.8015.8015.3015.3015.30-
Mar 01, 202416.8016.8016.8016.8016.80-
Feb 29, 202417.2017.2017.2017.2017.20-
Feb 28, 202417.1017.1017.1017.1017.10-
Feb 27, 202416.7016.8016.7016.8016.80-
Feb 26, 202416.8016.8016.8016.8016.80-
Feb 23, 202416.2016.6016.2016.6016.60-
Feb 22, 202416.4016.4016.4016.4016.40-
Feb 21, 202417.1017.1017.1017.1017.10-
Feb 20, 202417.3017.3017.3017.3017.30-
Feb 19, 202417.3017.3017.3017.3017.30-
Feb 16, 202417.5017.5017.3017.3017.30-
Feb 15, 202417.0017.2017.0017.1017.10-
Feb 14, 202416.5016.5016.5016.5016.50-
Feb 13, 202417.0017.0017.0017.0017.00-
Feb 12, 202416.4017.1016.4017.1017.10-
Feb 09, 202416.2016.6016.2016.6016.60-
Feb 08, 202416.0016.2015.9016.2016.20-
Feb 07, 202416.4016.4015.9015.9015.90-
Feb 06, 202416.4016.5016.4016.5016.50-
Feb 05, 202416.7016.7016.5016.5016.50-
Feb 02, 202416.7016.7016.7016.7016.70-
Feb 01, 202416.5016.9016.4016.4016.40200
Jan 31, 202416.2016.2016.2016.2016.20-
Jan 30, 202416.7016.7016.7016.7016.70-
Jan 29, 202416.7016.7016.7016.7016.70-
Jan 26, 202416.5016.7016.5016.7016.70-
Jan 25, 202416.7016.7016.6016.6016.60-
Jan 24, 202416.6016.7016.6016.6016.60-
Jan 23, 202416.4016.7016.4016.5016.50-
Jan 22, 202416.5016.5016.3016.3016.30-
Jan 19, 202416.7016.7016.7016.7016.70-
Jan 18, 202416.7016.7016.6016.7016.70-
Jan 17, 202416.6016.6016.4016.6016.60-
Jan 16, 202416.6016.6016.5016.5016.50-
Jan 15, 202416.5016.5016.5016.5016.50-
Jan 12, 202416.8016.8016.5016.5016.50-
Jan 11, 202416.8016.8016.8016.8016.80-
Jan 10, 202416.7016.8016.7016.7016.70-
Jan 09, 202416.9016.9016.5016.7016.70-
Jan 08, 202416.9017.0016.6016.9016.90-
Jan 05, 202417.0017.2017.0017.1017.10-
Jan 04, 202417.2017.2017.1017.1017.10-
Jan 03, 202417.6017.6017.1017.1017.10-
Jan 02, 202417.8017.8017.4017.7017.70-
Dec 29, 202317.8017.8017.8017.8017.80-
Dec 28, 202317.9018.0017.9018.0018.00-
Dec 27, 202317.7017.9017.7017.9017.90-
Dec 22, 202317.3017.3017.3017.3017.30-
Dec 21, 202317.1017.1017.1017.1017.10-
Dec 20, 202317.4017.4017.4017.4017.40-
Dec 19, 202316.4016.4016.4016.4016.40-
Dec 18, 202316.5016.7016.4016.4016.40241
Dec 15, 202316.6016.6016.0016.5016.50-
Dec 14, 202317.0017.0016.3016.3016.30-
Dec 13, 202316.4016.5016.4016.5016.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...