AHT Syngas Technology N.V. (3SQ1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:20PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 21.60 | 24.00 | 21.60 | 23.80 | 23.80 | 150 |
| May 02, 2024 | 21.80 | 24.00 | 21.80 | 24.00 | 24.00 | 15 |
| Apr 30, 2024 | 21.00 | 25.40 | 21.00 | 24.20 | 24.20 | 200 |
| Apr 29, 2024 | 21.00 | 24.00 | 21.00 | 22.00 | 22.00 | 100 |
| Apr 26, 2024 | 22.60 | 23.00 | 22.60 | 22.60 | 22.60 | 200 |
| Apr 25, 2024 | 21.00 | 22.60 | 21.00 | 22.60 | 22.60 | - |
| Apr 24, 2024 | 21.00 | 23.00 | 21.00 | 22.60 | 22.60 | 150 |
| Apr 23, 2024 | 21.00 | 22.80 | 21.00 | 22.80 | 22.80 | - |
| Apr 22, 2024 | 23.80 | 23.80 | 22.60 | 22.80 | 22.80 | 10 |
| Apr 19, 2024 | 23.40 | 23.40 | 22.40 | 22.80 | 22.80 | 300 |
| Apr 18, 2024 | 21.60 | 22.40 | 21.60 | 22.00 | 22.00 | 110 |
| Apr 17, 2024 | 21.60 | 22.60 | 21.60 | 22.40 | 22.40 | - |
| Apr 16, 2024 | 21.00 | 22.40 | 21.00 | 21.60 | 21.60 | 41 |
| Apr 15, 2024 | 21.00 | 22.40 | 21.00 | 22.40 | 22.40 | 220 |
| Apr 12, 2024 | 21.00 | 22.80 | 21.00 | 22.80 | 22.80 | - |
| Apr 11, 2024 | 21.00 | 22.80 | 21.00 | 22.80 | 22.80 | - |
| Apr 10, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Apr 09, 2024 | 20.20 | 22.80 | 20.20 | 22.40 | 22.40 | 100 |
| Apr 08, 2024 | 20.20 | 22.20 | 20.20 | 22.20 | 22.20 | 100 |
| Apr 05, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Apr 04, 2024 | 19.40 | 25.00 | 19.40 | 24.60 | 24.60 | - |
| Apr 03, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Apr 02, 2024 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 160 |
| Mar 28, 2024 | 21.80 | 23.00 | 21.80 | 21.80 | 21.80 | 100 |
| Mar 27, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Mar 26, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Mar 25, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Mar 22, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Mar 21, 2024 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - |
| Mar 20, 2024 | 21.80 | 23.00 | 21.80 | 21.80 | 21.80 | 753 |
| Mar 19, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Mar 18, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Mar 15, 2024 | 20.40 | 21.60 | 20.00 | 20.00 | 20.00 | 1,150 |
| Mar 14, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Mar 13, 2024 | 20.20 | 21.80 | 20.20 | 20.20 | 20.20 | 30 |
| Mar 12, 2024 | 19.50 | 20.20 | 19.50 | 20.20 | 20.20 | 95 |
| Mar 11, 2024 | 19.60 | 21.00 | 19.00 | 21.00 | 21.00 | 50 |
| Mar 08, 2024 | 20.40 | 21.80 | 20.00 | 21.80 | 21.80 | 317 |
| Mar 07, 2024 | 22.20 | 22.20 | 20.40 | 20.40 | 20.40 | 250 |
| Mar 06, 2024 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 650 |
| Mar 05, 2024 | 20.80 | 22.80 | 20.80 | 22.20 | 22.20 | 110 |
| Mar 04, 2024 | 20.00 | 23.00 | 20.00 | 23.00 | 23.00 | 75 |
| Mar 01, 2024 | 20.80 | 22.20 | 20.80 | 22.20 | 22.20 | - |
| Feb 29, 2024 | 20.60 | 23.00 | 18.00 | 23.00 | 23.00 | 2,377 |
| Feb 28, 2024 | 20.60 | 22.80 | 20.00 | 22.80 | 22.80 | 600 |
| Feb 27, 2024 | 23.00 | 23.20 | 19.00 | 22.80 | 22.80 | 1,919 |
| Feb 26, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Feb 23, 2024 | 23.20 | 24.00 | 23.00 | 23.00 | 23.00 | 300 |
| Feb 22, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Feb 21, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 69 |
| Feb 20, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Feb 19, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Feb 16, 2024 | 23.80 | 23.80 | 23.00 | 23.00 | 23.00 | 200 |
| Feb 15, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Feb 14, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Feb 13, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Feb 12, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Feb 09, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 115 |
| Feb 08, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 85 |
| Feb 07, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Feb 06, 2024 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | - |
| Feb 05, 2024 | 23.00 | 24.20 | 23.00 | 23.00 | 23.00 | 150 |
| Feb 02, 2024 | 24.00 | 24.20 | 23.00 | 23.00 | 23.00 | 236 |
| Feb 01, 2024 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | 17 |
| Jan 31, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jan 30, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 1,045 |
| Jan 29, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 50 |
| Jan 26, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jan 25, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jan 24, 2024 | 23.40 | 24.00 | 23.40 | 23.40 | 23.40 | 70 |
| Jan 23, 2024 | 23.40 | 24.80 | 23.40 | 23.40 | 23.40 | 200 |
| Jan 22, 2024 | 23.40 | 24.00 | 23.40 | 23.40 | 23.40 | 460 |
| Jan 19, 2024 | 23.40 | 26.20 | 23.40 | 26.00 | 26.00 | 250 |
| Jan 18, 2024 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 2,097 |
| Jan 17, 2024 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | 165 |
| Jan 16, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jan 15, 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - |
| Jan 12, 2024 | 25.00 | 26.20 | 25.00 | 26.00 | 26.00 | 104 |
| Jan 11, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Jan 10, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Jan 09, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 149 |
| Jan 08, 2024 | 26.00 | 27.20 | 25.20 | 25.60 | 25.60 | 795 |
| Jan 05, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jan 04, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jan 03, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jan 02, 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 1 |
| Dec 29, 2023 | 26.00 | 27.60 | 26.00 | 27.40 | 27.40 | 427 |
| Dec 28, 2023 | 26.40 | 27.80 | 26.20 | 27.80 | 27.80 | 371 |
| Dec 27, 2023 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | - |
| Dec 22, 2023 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | 4 |
| Dec 21, 2023 | 25.40 | 27.40 | 25.20 | 25.20 | 25.20 | 1,228 |
| Dec 20, 2023 | 26.00 | 26.00 | 25.40 | 26.00 | 26.00 | 1,167 |
| Dec 19, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Dec 18, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Dec 15, 2023 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 222 |
| Dec 14, 2023 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 415 |
| Dec 13, 2023 | 25.80 | 26.80 | 25.80 | 26.80 | 26.80 | 300 |
| Dec 12, 2023 | 26.20 | 26.80 | 25.80 | 26.80 | 26.80 | 351 |
| Dec 11, 2023 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | 564 |
| Dec 08, 2023 | 28.40 | 28.40 | 27.00 | 27.00 | 27.00 | 315 |
| *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.