Artifex Mundi S.A. (7XA.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| May 09, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| May 08, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| May 07, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| May 06, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| May 03, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| May 02, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| Apr 30, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Apr 29, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Apr 26, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Apr 25, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Apr 24, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Apr 23, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| Apr 22, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Apr 19, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| Apr 18, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Apr 17, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| Apr 16, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| Apr 15, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| Apr 12, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Apr 11, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| Apr 10, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| Apr 09, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| Apr 08, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Apr 05, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Apr 04, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Apr 03, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Apr 02, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Mar 28, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Mar 27, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Mar 26, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Mar 25, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Mar 22, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Mar 21, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Mar 20, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| Mar 19, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Mar 18, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Mar 15, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| Mar 14, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Mar 13, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| Mar 12, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Mar 11, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Mar 08, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| Mar 07, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| Mar 06, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| Mar 05, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Mar 04, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Mar 01, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Feb 29, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Feb 28, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Feb 27, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Feb 26, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Feb 23, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Feb 22, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Feb 21, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Feb 20, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Feb 19, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Feb 16, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Feb 15, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Feb 14, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Feb 13, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Feb 12, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Feb 09, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Feb 08, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Feb 07, 2024 | 5.58 | 5.58 | 5.50 | 5.50 | 5.50 | - |
| Feb 06, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Feb 05, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Feb 02, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Feb 01, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Jan 31, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jan 30, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Jan 29, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Jan 26, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Jan 25, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Jan 24, 2024 | 4.32 | 5.44 | 4.32 | 5.44 | 5.44 | - |
| Jan 23, 2024 | 4.41 | 4.52 | 4.41 | 4.44 | 4.44 | - |
| Jan 22, 2024 | 4.19 | 4.49 | 4.19 | 4.49 | 4.49 | - |
| Jan 19, 2024 | 4.20 | 4.27 | 4.20 | 4.27 | 4.27 | - |
| Jan 18, 2024 | 4.08 | 4.24 | 4.08 | 4.20 | 4.20 | - |
| Jan 17, 2024 | 4.21 | 4.21 | 4.15 | 4.19 | 4.19 | - |
| Jan 16, 2024 | 4.23 | 4.33 | 4.23 | 4.27 | 4.27 | - |
| Jan 15, 2024 | 4.27 | 4.28 | 4.23 | 4.23 | 4.23 | - |
| Jan 12, 2024 | 4.01 | 4.29 | 4.01 | 4.25 | 4.25 | - |
| Jan 11, 2024 | 3.87 | 4.02 | 3.87 | 4.02 | 4.02 | - |
| Jan 10, 2024 | 3.93 | 4.05 | 3.93 | 4.01 | 4.01 | - |
| Jan 09, 2024 | 3.91 | 4.04 | 3.91 | 4.00 | 4.00 | - |
| Jan 08, 2024 | 3.67 | 3.92 | 3.67 | 3.92 | 3.92 | - |
| Jan 05, 2024 | 3.63 | 3.81 | 3.63 | 3.74 | 3.74 | - |
| Jan 04, 2024 | 3.53 | 3.71 | 3.53 | 3.71 | 3.71 | - |
| Jan 03, 2024 | 3.59 | 3.66 | 3.59 | 3.59 | 3.59 | - |
| Jan 02, 2024 | 3.49 | 3.72 | 3.49 | 3.65 | 3.65 | - |
| Dec 29, 2023 | 3.52 | 3.59 | 3.52 | 3.58 | 3.58 | - |
| Dec 28, 2023 | 3.51 | 3.59 | 3.51 | 3.58 | 3.58 | - |
| Dec 27, 2023 | 3.55 | 3.65 | 3.54 | 3.63 | 3.63 | - |
| Dec 22, 2023 | 3.54 | 3.60 | 3.54 | 3.56 | 3.56 | - |
| Dec 21, 2023 | 3.56 | 3.59 | 3.56 | 3.59 | 3.59 | - |
| Dec 20, 2023 | 3.59 | 3.65 | 3.59 | 3.65 | 3.65 | - |
| Dec 19, 2023 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | - |
| Dec 18, 2023 | 3.57 | 3.64 | 3.57 | 3.58 | 3.58 | - |
| Dec 15, 2023 | 3.55 | 3.65 | 3.55 | 3.58 | 3.58 | - |
| *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.