Canada markets closed

EuropaCorp SA (AZ6.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.3690+0.0740 (+25.08%)
At close: 05:26PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.31600.36900.29400.36900.3690-
May 02, 20240.32200.32200.29500.29500.2950-
Apr 30, 20240.32800.32800.30100.30100.3010-
Apr 29, 20240.32200.32200.30500.30700.3070-
Apr 26, 20240.31900.31900.30100.30300.3030-
Apr 25, 20240.31900.31900.29800.29800.2980-
Apr 24, 20240.32000.32000.29800.29800.2980-
Apr 23, 20240.32200.32200.29100.29100.2910-
Apr 22, 20240.31800.31800.29600.30100.3010-
Apr 19, 20240.31800.31800.29700.29700.2970-
Apr 18, 20240.31700.31700.29600.29700.2970-
Apr 17, 20240.31800.31800.29600.29600.2960-
Apr 16, 20240.29900.29900.29600.29700.2970-
Apr 15, 20240.31600.31600.29600.29600.2960-
Apr 12, 20240.32300.32300.29600.29800.2980-
Apr 11, 20240.32400.32400.30200.30200.3020-
Apr 10, 20240.33200.33200.30300.30300.3030-
Apr 09, 20240.32900.32900.30400.31100.3110-
Apr 08, 20240.33300.33300.31200.31200.3120-
Apr 05, 20240.33400.33400.31200.31200.3120-
Apr 04, 20240.32900.32900.31200.31200.3120-
Apr 03, 20240.32900.32900.30800.30800.3080-
Apr 02, 20240.32900.32900.30800.30800.3080-
Mar 28, 20240.32900.32900.30700.30800.3080-
Mar 27, 20240.33300.33300.30700.30800.3080-
Mar 26, 20240.32800.32800.30700.31200.3120-
Mar 25, 20240.30800.30800.30700.30700.3070-
Mar 22, 20240.34300.34300.31000.31000.3100-
Mar 21, 20240.33300.33300.32200.32200.3220-
Mar 20, 20240.33600.33600.31200.31200.3120-
Mar 19, 20240.34000.34000.31500.31500.3150-
Mar 18, 20240.34300.34300.31700.31900.3190-
Mar 15, 20240.35300.35300.32200.32200.3220-
Mar 14, 20240.35300.35300.33200.33200.3320-
Mar 13, 20240.34200.34200.32100.32100.3210-
Mar 12, 20240.34200.34200.32100.32100.3210-
Mar 11, 20240.34200.34200.32100.32100.3210-
Mar 08, 20240.33900.33900.31700.31900.3190-
Mar 07, 20240.33300.33300.30800.31800.3180-
Mar 06, 20240.34700.34700.30700.30700.3070-
Mar 05, 20240.33700.33700.31800.32600.3260-
Mar 04, 20240.36500.36500.32300.33000.3300-
Mar 01, 20240.35800.35800.33000.33900.3390-
Feb 29, 20240.36000.36000.33100.33200.3320-
Feb 28, 20240.35600.35600.32000.33400.3340-
Feb 27, 20240.36100.36100.32700.33100.3310-
Feb 26, 20240.37500.37500.34300.34300.3430-
Feb 23, 20240.34600.34800.31900.32500.3250-
Feb 22, 20240.35400.35400.33300.33300.3330-
Feb 21, 20240.36000.36000.32800.32800.3280-
Feb 20, 20240.36400.36400.33400.33900.3390-
Feb 19, 20240.36500.36500.33900.34100.3410-
Feb 16, 20240.37100.37100.33800.33900.3390-
Feb 15, 20240.36600.36600.34100.34500.3450-
Feb 14, 20240.36500.36500.33900.34000.3400-
Feb 13, 20240.35300.35700.33800.35700.3570-
Feb 12, 20240.37700.37700.31900.32600.3260-
Feb 09, 20240.37300.37300.34700.35100.3510-
Feb 08, 20240.36700.36700.34000.34000.3400-
Feb 07, 20240.38600.38600.36000.36000.3600-
Feb 06, 20240.38600.38600.36000.36000.3600-
Feb 05, 20240.40000.40000.34900.35400.3540-
Feb 02, 20240.34300.34300.32100.32100.3210-
Feb 01, 20240.33700.33700.31100.31700.3170-
Jan 31, 20240.33700.33700.32100.32100.3210-
Jan 30, 20240.34800.34800.32000.32000.3200-
Jan 29, 20240.31600.32200.29000.32200.3220-
Jan 26, 20240.31700.31700.29000.29000.2900-
Jan 25, 20240.32200.32200.28600.29100.2910-
Jan 24, 20240.32200.32200.29100.29600.2960-
Jan 23, 20240.30900.30900.28500.29600.2960-
Jan 22, 20240.31000.31000.28300.28300.2830-
Jan 19, 20240.31600.31600.29000.30000.3000-
Jan 18, 20240.30700.30700.28100.29000.2900-
Jan 17, 20240.30600.30600.28000.28100.2810-
Jan 16, 20240.30000.30000.27700.29000.2900-
Jan 15, 20240.30300.30300.28000.28000.2800-
Jan 12, 20240.36200.36200.33500.33500.3350-
Jan 11, 20240.36100.36100.33500.33600.3360-
Jan 10, 20240.36200.36200.33000.33500.3350-
Jan 09, 20240.36100.36100.33500.33600.3360-
Jan 08, 20240.36600.36600.33500.34000.3400-
Jan 05, 20240.36500.36500.33500.33500.3350-
Jan 04, 20240.36200.36200.33200.33900.3390-
Jan 03, 20240.37000.37000.33600.33600.3360-
Jan 02, 20240.36600.36600.33800.34500.3450-
Dec 29, 20230.38500.38500.35200.35700.3570-
Dec 28, 20230.38200.38200.35600.35600.3560-
Dec 27, 20230.36900.36900.34000.36000.3600-
Dec 22, 20230.37600.37600.34300.34300.3430-
Dec 21, 20230.38100.38100.34300.34300.3430-
Dec 20, 20230.37600.37600.35000.35500.3550-
Dec 19, 20230.38600.38600.35000.35000.3500-
Dec 18, 20230.36600.36600.34800.36000.3600-
Dec 15, 20230.39200.39200.33000.33000.3300-
Dec 14, 20230.39200.39200.36600.36600.3660-
Dec 13, 20230.39400.39400.36600.36600.3660-
Dec 12, 20230.39700.39700.36600.37000.3700-
Dec 11, 20230.39400.39400.36600.36600.3660-
Dec 08, 20230.39400.39400.36800.36800.3680-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...