Canada markets closed

AO World PLC (81A.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
1.2300+0.0100 (+0.82%)
At close: 03:54PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.20001.23001.20001.23001.2300-
May 02, 20241.20001.23001.20001.22001.2200-
Apr 30, 20241.20001.24001.20001.23001.2300-
Apr 29, 20241.19001.22001.19001.22001.2200-
Apr 26, 20241.18001.23001.18001.22001.2200-
Apr 25, 20241.17001.21001.17001.20001.2000-
Apr 24, 20241.18001.23001.18001.21001.2100-
Apr 23, 20241.14001.18001.14001.18001.1800-
Apr 22, 20241.15001.18001.15001.18001.1800-
Apr 19, 20241.17001.18001.17001.18001.1800-
Apr 18, 20241.16001.21001.16001.20001.2000-
Apr 17, 20241.17001.21001.17001.21001.2100-
Apr 16, 20241.19001.21001.19001.19001.1900-
Apr 15, 20241.20001.23001.20001.21001.2100-
Apr 12, 20241.21001.24001.21001.23001.2300-
Apr 11, 20241.20001.24001.20001.24001.2400-
Apr 10, 20241.19001.25001.19001.24001.2400-
Apr 09, 20241.18001.22001.18001.22001.2200-
Apr 08, 20241.19001.21001.19001.21001.2100-
Apr 05, 20241.20001.20001.20001.20001.2000-
Apr 04, 20241.19001.19001.19001.19001.1900-
Apr 03, 20241.16001.20001.16001.20001.2000-
Apr 02, 20241.13001.13001.13001.13001.1300-
Mar 28, 20241.01601.16601.01601.14201.1420750
Mar 27, 20241.01401.02801.01401.01801.0180-
Mar 26, 20241.01801.03401.01801.03401.0340-
Mar 25, 20241.02801.05001.02801.04601.0460-
Mar 22, 20241.05601.07601.04201.06001.0600-
Mar 21, 20241.03801.08001.03801.08001.0800-
Mar 20, 20241.03801.06201.03801.05401.0540-
Mar 19, 20241.04401.05801.04401.05801.0580-
Mar 18, 20241.05001.06601.04001.05401.0540-
Mar 15, 20241.04001.06801.03801.06601.0660-
Mar 14, 20241.05001.08801.05001.07601.0760-
Mar 13, 20241.05401.07801.05401.07201.0720-
Mar 12, 20241.03601.07401.03601.06001.0600-
Mar 11, 20241.05401.07201.04801.05001.0500-
Mar 08, 20241.02401.06601.02401.05401.0540-
Mar 07, 20241.02601.06201.02601.06201.0620-
Mar 06, 20241.02001.06601.02001.05401.0540-
Mar 05, 20241.02601.03801.02601.03801.0380-
Mar 04, 20241.06601.06601.04201.04201.0420-
Mar 01, 20241.05801.08601.05801.07401.0740-
Feb 29, 20241.02401.07401.02401.07401.0740-
Feb 28, 20241.04001.05801.03401.03401.0340-
Feb 27, 20241.02601.05801.02601.05801.0580-
Feb 26, 20241.03601.06201.03601.04201.0420-
Feb 23, 20241.04601.06201.04601.05801.0580-
Feb 22, 20241.01001.05201.01001.04801.0480-
Feb 21, 20240.99901.02400.99901.02401.0240-
Feb 20, 20240.99101.02000.99101.01801.0180-
Feb 19, 20240.99901.05400.99901.01401.0140-
Feb 16, 20240.99901.02400.99901.01401.0140-
Feb 15, 20240.99401.01200.98901.01201.0120-
Feb 14, 20240.99301.02000.98201.01401.0140-
Feb 13, 20241.00601.00600.99901.00001.0000-
Feb 12, 20240.98801.01800.98801.01801.0180-
Feb 09, 20241.01601.02801.00801.00801.0080-
Feb 08, 20240.99901.04200.99601.04201.0420-
Feb 07, 20240.98901.00800.98901.00601.0060-
Feb 06, 20240.99101.01200.99101.00801.0080-
Feb 05, 20240.98801.01800.98801.01201.0120-
Feb 02, 20241.00401.02401.00401.01201.0120-
Feb 01, 20241.03601.05001.03401.03401.0340-
Jan 31, 20241.02801.03801.02801.03801.0380-
Jan 30, 20241.02001.04201.01601.04201.0420-
Jan 29, 20241.02001.03801.01401.03001.0300-
Jan 26, 20241.00001.02401.00001.02201.0220-
Jan 25, 20241.01401.06201.00801.01801.01802,000
Jan 24, 20241.00201.03401.00201.03201.0320-
Jan 23, 20240.99801.03400.99801.03401.0340-
Jan 22, 20240.98401.01200.98401.00801.0080-
Jan 19, 20241.00001.01001.00001.00001.0000-
Jan 18, 20240.98201.01200.98201.00601.0060-
Jan 17, 20240.98401.00800.98101.00001.0000-
Jan 16, 20240.98701.00800.98700.99900.9990-
Jan 15, 20240.99700.99700.99200.99400.9940-
Jan 12, 20240.95801.00400.95801.00201.0020-
Jan 11, 20240.99501.00800.99200.99400.9940-
Jan 10, 20241.02401.06000.99701.00801.00804
Jan 09, 20241.05001.05001.04401.04801.0480-
Jan 08, 20241.03201.05601.03001.05601.0560-
Jan 05, 20241.03201.03201.03201.03201.0320-
Jan 04, 20241.03001.03001.03001.03001.0300-
Jan 03, 20241.03001.08801.03001.03601.03603,091
Jan 02, 20241.09001.09001.05401.05401.0540-
Dec 29, 20231.10001.11201.10001.11201.1120-
Dec 28, 20231.11401.11401.11001.11001.1100-
Dec 27, 20231.08001.12001.08001.12001.1200-
Dec 22, 20231.09601.10001.09601.10001.1000-
Dec 21, 20231.11001.11401.10001.10801.1080-
Dec 20, 20231.09201.14001.09201.14001.1400-
Dec 19, 20231.05601.12801.05601.11201.1120-
Dec 18, 20231.03401.08201.03401.06201.0620-
Dec 15, 20231.03001.03201.01401.03201.0320-
Dec 14, 20230.97401.05800.97401.04401.0440-
Dec 13, 20230.98801.03000.98800.99500.99507,860
Dec 12, 20230.99901.02200.99701.01401.0140-
Dec 11, 20231.01001.03401.01001.02001.0200-
Dec 08, 20230.99801.04400.99801.04401.0440-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...