Canada markets close in 5 hours 11 minutes

Manx Financial Group PLC (3IM.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.2500-0.0200 (-7.41%)
As of 02:37PM CET. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.24000.25000.24000.25000.2500-
Mar 27, 20240.26200.27000.26200.27000.2700-
Mar 26, 20240.22000.27000.22000.27000.2700-
Mar 25, 20240.22000.22600.22000.22600.2260-
Mar 22, 20240.22000.22600.22000.22600.2260-
Mar 21, 20240.25200.26000.22600.22600.2260-
Mar 20, 20240.23000.26000.23000.26000.2600-
Mar 19, 20240.21000.22800.21000.22800.2280-
Mar 18, 20240.22000.22800.21600.21600.2160-
Mar 15, 20240.22000.22800.22000.22800.2280-
Mar 14, 20240.19900.21600.19900.21600.2160-
Mar 13, 20240.17900.20600.17900.20600.2060-
Mar 12, 20240.17900.18400.17900.18400.1840-
Mar 11, 20240.17400.18500.17400.18500.1850-
Mar 08, 20240.17300.18000.17300.18000.1800-
Mar 07, 20240.17300.17900.17300.17900.1790-
Mar 06, 20240.17300.17900.17300.17900.1790-
Mar 05, 20240.17300.17900.17300.17900.1790-
Mar 04, 20240.17300.17900.17300.17900.1790-
Mar 01, 20240.17800.18400.17800.17900.1790-
Feb 29, 20240.17800.18400.17800.18400.1840-
Feb 28, 20240.17800.18400.17800.18400.1840-
Feb 27, 20240.18900.19500.18400.18400.1840-
Feb 26, 20240.18900.19500.18900.19500.1950-
Feb 23, 20240.18900.19600.18900.19600.1960-
Feb 22, 20240.18800.19500.18800.19500.1950-
Feb 21, 20240.18900.19500.18900.19500.1950-
Feb 20, 20240.18900.19500.18900.19500.1950-
Feb 19, 20240.18900.19600.18900.19500.1950-
Feb 16, 20240.18900.19500.18900.19500.1950-
Feb 15, 20240.18900.19500.18900.19500.1950-
Feb 14, 20240.18900.19600.18900.19500.1950-
Feb 13, 20240.19000.19600.19000.19600.1960-
Feb 12, 20240.18900.19600.18900.19600.1960-
Feb 09, 20240.18900.19600.18900.19600.1960-
Feb 08, 20240.18900.19600.18900.19500.1950-
Feb 07, 20240.18900.19600.18900.19600.1960-
Feb 06, 20240.18900.19500.18900.19500.1950-
Feb 05, 20240.20000.20600.19500.19500.1950-
Feb 02, 20240.20000.20600.20000.20600.2060-
Feb 01, 20240.20000.20600.20000.20600.2060-
Jan 31, 20240.20000.20600.20000.20600.2060-
Jan 30, 20240.20000.20600.20000.20600.2060-
Jan 29, 20240.20000.20600.20000.20600.2060-
Jan 26, 20240.20000.20600.20000.20600.2060-
Jan 25, 20240.18900.19600.18900.19600.1960-
Jan 24, 20240.18900.19500.18900.19500.1950-
Jan 23, 20240.18900.19500.18900.19500.1950-
Jan 22, 20240.18800.19500.18800.19500.1950-
Jan 19, 20240.18800.19500.18800.19400.1940-
Jan 18, 20240.18800.19500.18800.19500.1950-
Jan 17, 20240.19800.20600.19400.19500.1950-
Jan 16, 20240.17200.20400.17200.20400.2040-
Jan 15, 20240.17800.17800.17800.17800.1780-
Jan 12, 20240.16200.17300.16200.17300.1730-
Jan 11, 20240.16200.16700.16200.16700.1670-
Jan 10, 20240.15600.16700.15600.16700.1670-
Jan 09, 20240.15700.16200.15700.16200.1620-
Jan 08, 20240.15600.16100.15600.16100.1610-
Jan 05, 20240.15600.15600.15600.15600.1560-
Jan 04, 20240.15600.15600.15600.15600.1560-
Jan 03, 20240.15500.16100.15500.16100.1610-
Jan 02, 20240.15500.16100.15500.16000.1600-
Dec 29, 20230.15000.15500.15000.15500.1550-
Dec 28, 20230.16000.16500.16000.16500.1650-
Dec 27, 20230.16000.16500.16000.16500.1650-
Dec 22, 20230.16100.16600.16000.16600.1660-
Dec 21, 20230.16000.16600.16000.16600.1660-
Dec 20, 20230.16100.16600.16100.16600.1660-
Dec 19, 20230.16100.16700.16100.16700.1670-
Dec 18, 20230.16200.16700.16200.16600.1660-
Dec 15, 20230.16200.16700.16200.16700.1670-
Dec 14, 20230.16100.16700.16100.16700.1670-
Dec 13, 20230.16200.16700.16200.16700.1670-
Dec 12, 20230.16200.16700.16200.16700.1670-
Dec 11, 20230.16200.16800.16200.16800.1680-
Dec 08, 20230.16200.16800.16200.16700.1670-
Dec 07, 20230.16800.16800.16200.16800.1680-
Dec 06, 20230.16800.17300.16800.17300.1730-
Dec 05, 20230.17800.18400.17300.17300.1730-
Dec 04, 20230.17800.18400.17800.18400.1840-
Dec 01, 20230.17700.18400.17700.18400.1840-
Nov 30, 20230.17700.18300.17700.18200.1820-
Nov 29, 20230.17600.18200.17600.18200.1820-
Nov 28, 20230.17600.18200.17600.18200.1820-
Nov 27, 20230.17600.18200.17600.18200.1820-
Nov 24, 20230.17500.17500.17500.17500.1750-
Nov 23, 20230.17500.18100.17500.17500.1750-
Nov 22, 20230.17500.18100.17500.18100.1810-
Nov 21, 20230.17400.18100.17400.18100.1810-
Nov 20, 20230.17400.18000.17400.18000.1800-
Nov 17, 20230.17400.18000.17400.18000.1800-
Nov 16, 20230.17400.18000.17400.18000.1800-
Nov 15, 20230.17500.18100.17500.18100.1810-
Nov 14, 20230.17500.18100.17500.18100.1810-
Nov 13, 20230.17500.18100.17500.18100.1810-
Nov 10, 20230.17500.18100.17500.18000.1800-
Nov 09, 20230.17500.18100.17500.18100.1810-
Nov 08, 20230.17500.18100.17500.18100.1810-
Nov 07, 20230.17600.18200.17600.18200.1820-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...