STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Fed's Kashkari: Rates will stay high for 'extended period', can't rule out a hike

Artificial Solutions International AB (5JG.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.0519

+0.0049

(+10.43%)

As of 01:18PM CEST. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.0501	0.0519	0.0468	0.0519	0.0519	-
May 06, 2024	0.0463	0.0470	0.0451	0.0470	0.0470	-
May 03, 2024	0.0371	0.0510	0.0371	0.0441	0.0441	-
May 02, 2024	0.0333	0.0427	0.0333	0.0415	0.0415	-
Apr 30, 2024	0.0327	0.0327	0.0327	0.0327	0.0327	-
Apr 29, 2024	0.0304	0.0304	0.0304	0.0304	0.0304	-
Apr 26, 2024	0.0271	0.0365	0.0271	0.0341	0.0341	-
Apr 25, 2024	0.0251	0.0292	0.0251	0.0292	0.0292	-
Apr 24, 2024	0.0272	0.0315	0.0272	0.0306	0.0306	-
Apr 23, 2024	0.0293	0.0316	0.0257	0.0316	0.0316	-
Apr 22, 2024	0.0283	0.0326	0.0283	0.0324	0.0324	-
Apr 19, 2024	0.0263	0.0312	0.0263	0.0312	0.0312	-
Apr 18, 2024	0.0249	0.0306	0.0249	0.0306	0.0306	-
Apr 17, 2024	0.0250	0.0283	0.0250	0.0279	0.0279	-
Apr 16, 2024	0.0295	0.0304	0.0295	0.0304	0.0304	-
Apr 15, 2024	0.0311	0.0639	0.0311	0.0359	0.0359	50,000
Apr 12, 2024	0.0265	0.0358	0.0265	0.0358	0.0358	-
Apr 11, 2024	0.0236	0.0272	0.0236	0.0272	0.0272	-
Apr 10, 2024	0.0225	0.0256	0.0225	0.0254	0.0254	-
Apr 09, 2024	0.0227	0.0258	0.0227	0.0253	0.0253	-
Apr 08, 2024	0.0220	0.0248	0.0220	0.0248	0.0248	-
Apr 05, 2024	0.0234	0.0257	0.0234	0.0257	0.0257	-
Apr 04, 2024	0.0201	0.0246	0.0201	0.0246	0.0246	-
Apr 03, 2024	0.0191	0.0223	0.0191	0.0223	0.0223	-
Apr 02, 2024	0.0199	0.0225	0.0199	0.0224	0.0224	-
Mar 28, 2024	0.0198	0.0230	0.0198	0.0200	0.0200	-
Mar 27, 2024	0.0198	0.0238	0.0198	0.0226	0.0226	-
Mar 26, 2024	0.0202	0.0236	0.0202	0.0236	0.0236	-
Mar 25, 2024	0.0204	0.0258	0.0204	0.0234	0.0234	-
Mar 22, 2024	0.0206	0.0248	0.0206	0.0234	0.0234	-
Mar 21, 2024	0.0206	0.0248	0.0206	0.0246	0.0246	-
Mar 20, 2024	0.0220	0.0256	0.0220	0.0238	0.0238	-
Mar 19, 2024	0.0200	0.0232	0.0200	0.0232	0.0232	-
Mar 18, 2024	0.0208	0.0234	0.0208	0.0234	0.0234	-
Mar 15, 2024	0.0236	0.0256	0.0236	0.0256	0.0256	-
Mar 14, 2024	0.0228	0.0278	0.0228	0.0278	0.0278	-
Mar 13, 2024	0.0208	0.0258	0.0208	0.0256	0.0256	-
Mar 12, 2024	0.0244	0.0244	0.0218	0.0218	0.0218	-
Mar 11, 2024	0.0234	0.0270	0.0234	0.0270	0.0270	-
Mar 08, 2024	0.0222	0.0262	0.0210	0.0254	0.0254	-
Mar 07, 2024	0.0238	0.0274	0.0238	0.0262	0.0262	-
Mar 06, 2024	0.0254	0.0268	0.0254	0.0268	0.0268	-
Mar 05, 2024	0.0368	0.0368	0.0280	0.0284	0.0284	-
Mar 04, 2024	0.0206	0.0298	0.0206	0.0292	0.0292	-
Mar 01, 2024	0.0200	0.0260	0.0200	0.0230	0.0230	-
Feb 29, 2024	0.0188	0.0234	0.0188	0.0234	0.0234	-
Feb 28, 2024	0.0236	0.0236	0.0218	0.0218	0.0218	-
Feb 27, 2024	0.0214	0.0274	0.0214	0.0272	0.0272	-
Feb 26, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
Feb 23, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Feb 22, 2024	0.0094	0.0146	0.0094	0.0138	0.0138	-
Feb 21, 2024	0.0100	0.0142	0.0100	0.0140	0.0140	-
Feb 20, 2024	0.0144	0.0144	0.0118	0.0118	0.0118	-
Feb 19, 2024	0.0174	0.0174	0.0174	0.0174	0.0174	-
Feb 16, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 15, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Feb 14, 2024	0.0098	0.0114	0.0098	0.0114	0.0114	-
Feb 13, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
Feb 12, 2024	0.0084	0.0116	0.0084	0.0116	0.0116	-
Feb 09, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 08, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Feb 07, 2024	0.0076	0.0094	0.0076	0.0094	0.0094	-
Feb 06, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
Feb 05, 2024	0.0150	0.0152	0.0150	0.0152	0.0152	-
Feb 02, 2024	0.0186	0.0196	0.0182	0.0182	0.0182	-
Feb 01, 2024	0.0190	0.0220	0.0190	0.0220	0.0220	-
Jan 31, 2024	0.0190	0.0216	0.0190	0.0216	0.0216	-
Jan 30, 2024	0.0172	0.0172	0.0164	0.0164	0.0164	-
Jan 29, 2024	0.0178	0.0222	0.0178	0.0222	0.0222	-
Jan 26, 2024	0.0184	0.0228	0.0184	0.0226	0.0226	-
Jan 25, 2024	0.0188	0.0228	0.0188	0.0228	0.0228	-
Jan 24, 2024	0.0208	0.0252	0.0208	0.0226	0.0226	-
Jan 23, 2024	0.0208	0.0256	0.0208	0.0246	0.0246	-
Jan 22, 2024	0.0244	0.0286	0.0244	0.0266	0.0266	-
Jan 19, 2024	0.0184	0.0258	0.0184	0.0258	0.0258	-
Jan 18, 2024	0.0292	0.0300	0.0292	0.0300	0.0300	-
Jan 17, 2024	0.0344	0.0348	0.0314	0.0314	0.0314	-
Jan 16, 2024	0.0526	0.0526	0.0356	0.0356	0.0356	-
Jan 15, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	-
Jan 12, 2024	0.0137	0.0245	0.0137	0.0245	0.0245	-
Jan 11, 2024	0.0097	0.0154	0.0097	0.0154	0.0154	-
Jan 10, 2024	0.0105	0.0120	0.0105	0.0120	0.0120	-
Jan 09, 2024	0.0105	0.0132	0.0105	0.0119	0.0119	-
Jan 08, 2024	0.0083	0.0083	0.0083	0.0083	0.0083	-
Jan 05, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Jan 04, 2024	0.0102	0.0102	0.0095	0.0095	0.0095	-
Jan 03, 2024	0.0094	0.0104	0.0094	0.0098	0.0098	-
Jan 02, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	-
Dec 29, 2023	0.0039	0.0063	0.0039	0.0063	0.0063	-
Dec 28, 2023	0.0039	0.0039	0.0039	0.0039	0.0039	-
Dec 27, 2023	0.0038	0.0038	0.0038	0.0038	0.0038	-
Dec 22, 2023	0.0024	0.0024	0.0024	0.0024	0.0024	-
Dec 21, 2023	0.0037	0.0037	0.0037	0.0037	0.0037	-
Dec 20, 2023	0.0036	0.0036	0.0036	0.0036	0.0036	-
Dec 19, 2023	0.0026	0.0026	0.0026	0.0026	0.0026	-
Dec 18, 2023	0.0018	0.0018	0.0018	0.0018	0.0018	-
Dec 15, 2023	0.0019	0.0019	0.0019	0.0019	0.0019	-
Dec 14, 2023	0.0013	0.0013	0.0013	0.0013	0.0013	-
Dec 13, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 12, 2023	0.0118	0.0143	0.0118	0.0142	0.0142	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,298.24+38.77(+0.17%)

S&P 5005,186.19+5.45(+0.11%)

DOW38,892.24+39.97(+0.10%)

CAD/USD0.7284-0.0037(-0.50%)

CRUDE OIL78.47-0.01(-0.01%)

Bitcoin CAD86,653.10+185.80(+0.21%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Artificial Solutions International AB (5JG.SG)

S&P/TSX
22,298.24
+38.77(+0.17%)

S&P 500
5,186.19
+5.45(+0.11%)

DOW
38,892.24
+39.97(+0.10%)

CAD/USD
0.7284
-0.0037(-0.50%)

CRUDE OIL
78.47
-0.01(-0.01%)

Bitcoin CAD
86,653.10
+185.80(+0.21%)