Canada markets closed

Want Want China Holdings Ltd (4HQ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.5300-0.0100 (-1.85%)
At close: 10:32AM CEST
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20240.53000.53000.53000.53000.5300-
May 28, 20240.54500.54500.54000.54000.5400-
May 27, 20240.53500.53500.53500.53500.5350-
May 24, 20240.52000.52000.52000.52000.5200-
May 23, 20240.52500.53000.52500.53000.5300-
May 22, 20240.52500.52500.52500.52500.5250-
May 21, 20240.53500.53500.53500.53500.5350-
May 20, 20240.54000.54000.54000.54000.5400-
May 17, 20240.53500.55000.53500.55000.5500-
May 16, 20240.54000.54000.54000.54000.5400-
May 15, 20240.54500.54500.54500.54500.5450-
May 14, 20240.54500.55500.54500.55500.5550-
May 13, 20240.54000.55000.54000.55000.5500-
May 10, 20240.53000.54000.53000.54000.5400-
May 09, 20240.52000.52000.52000.52000.5200-
May 08, 20240.53000.53000.52500.52500.5250-
May 07, 20240.53000.53500.53000.53500.5350-
May 06, 20240.52500.53500.52500.53500.5350-
May 03, 20240.52500.52500.52500.52500.5250-
May 02, 20240.52000.52000.51500.51500.5150-
Apr 30, 20240.52500.52500.51500.51500.5150-
Apr 29, 20240.52000.52000.52000.52000.5200-
Apr 26, 20240.52000.52000.52000.52000.5200-
Apr 25, 20240.52500.53000.52500.53000.5300-
Apr 24, 20240.51500.51500.51500.51500.5150-
Apr 23, 20240.52000.52000.52000.52000.5200-
Apr 22, 20240.52000.52500.52000.52500.5250-
Apr 19, 20240.51000.52500.51000.51500.5150-
Apr 18, 20240.51500.51500.51500.51500.5150-
Apr 17, 20240.51500.52000.51000.51000.5100-
Apr 16, 20240.52000.52000.52000.52000.5200-
Apr 15, 20240.52000.52000.51500.51500.5150-
Apr 12, 20240.52500.52500.52500.52500.5250-
Apr 11, 20240.53000.53500.53000.53500.5350-
Apr 10, 20240.52500.53000.52500.53000.5300-
Apr 09, 20240.53000.53500.53000.53500.5350-
Apr 08, 20240.53000.53000.52500.52500.5250-
Apr 05, 20240.53500.53500.53500.53500.5350-
Apr 04, 20240.52500.52500.52500.52500.5250-
Apr 03, 20240.53000.53500.53000.53500.5350-
Apr 02, 20240.53500.54000.53500.54000.5400-
Mar 28, 20240.53000.54000.53000.54000.5400-
Mar 27, 20240.53500.54500.53500.54500.5450-
Mar 26, 20240.53000.53000.53000.53000.5300-
Mar 25, 20240.53500.54000.53500.54000.5400-
Mar 22, 20240.53000.54000.53000.54000.5400-
Mar 21, 20240.52500.53000.52500.53000.5300-
Mar 20, 20240.53000.53000.53000.53000.5300-
Mar 19, 20240.52500.53000.52500.53000.5300-
Mar 18, 20240.52500.52500.52500.52500.5250-
Mar 15, 20240.52500.53500.52500.53500.5350-
Mar 14, 20240.51500.52000.51500.52000.5200-
Mar 13, 20240.51500.52000.51500.52000.5200-
Mar 12, 20240.51500.52000.51500.52000.5200-
Mar 11, 20240.49800.51000.49800.51000.5100-
Mar 08, 20240.49600.51000.49600.51000.5100-
Mar 07, 20240.48000.48800.48000.48800.4880-
Mar 06, 20240.48000.48600.48000.48600.4860-
Mar 05, 20240.47600.48200.47600.48200.4820-
Mar 04, 20240.48000.48800.48000.48800.4880-
Mar 01, 20240.49000.49600.49000.49600.4960-
Feb 29, 20240.48800.49400.48800.49400.4940-
Feb 28, 20240.49000.49000.49000.49000.4900-
Feb 27, 20240.49600.50500.49600.50500.5050-
Feb 26, 20240.50500.51000.50500.51000.5100-
Feb 23, 20240.49600.50500.49600.50500.5050-
Feb 22, 20240.50500.51000.50500.51000.5100-
Feb 21, 20240.51000.51500.51000.51500.5150-
Feb 20, 20240.51000.52000.51000.52000.5200-
Feb 19, 20240.50500.51500.50500.51500.5150-
Feb 16, 20240.52000.54000.52000.52500.525010,000
Feb 15, 20240.51000.51000.51000.51000.5100-
Feb 14, 20240.51000.51500.51000.51500.5150-
Feb 13, 20240.49800.50500.49800.50500.5050-
Feb 12, 20240.49800.50500.49800.50500.5050-
Feb 09, 20240.49800.50500.49800.50500.5050-
Feb 08, 20240.50000.50500.50000.50500.5050-
Feb 07, 20240.50000.52500.50000.51000.510010,000
Feb 06, 20240.49800.50500.49800.50500.5050-
Feb 05, 20240.49600.50500.49600.50500.5050-
Feb 02, 20240.49600.50500.49600.50500.5050-
Feb 01, 20240.50500.50500.50000.50000.5000-
Jan 31, 20240.49800.49800.49800.49800.4980-
Jan 30, 20240.50500.50500.50500.50500.5050-
Jan 29, 20240.50500.50500.50500.50500.5050-
Jan 26, 20240.50500.50500.50500.50500.5050-
Jan 25, 20240.51000.51000.51000.51000.5100-
Jan 24, 20240.50500.50500.50500.50500.5050-
Jan 23, 20240.50000.50500.50000.50500.5050-
Jan 22, 20240.49400.51000.49400.51000.51005,233
Jan 19, 20240.50000.51500.50000.51500.5150-
Jan 18, 20240.51000.51000.51000.51000.5100-
Jan 17, 20240.51000.51000.51000.51000.5100-
Jan 16, 20240.52500.52500.52500.52500.5250-
Jan 15, 20240.53000.53000.53000.53000.5300-
Jan 12, 20240.53000.53000.53000.53000.5300-
Jan 11, 20240.52500.52500.52500.52500.5250-
Jan 10, 20240.54000.54000.54000.54000.5400-
Jan 09, 20240.54000.54000.54000.54000.5400-
Jan 08, 20240.54000.54000.54000.54000.5400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...