Canada markets closed

ERWE Immobilien AG (ERWE.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.2680-0.0400 (-12.99%)
At close: 09:55PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.30800.40400.26800.26800.2680-
May 02, 20240.40200.40200.30800.30800.3080-
Apr 30, 20240.41000.41000.40200.40200.4020-
Apr 29, 20240.41000.41000.41000.41000.4100-
Apr 26, 20240.32800.41000.32800.41000.4100-
Apr 25, 20240.40200.40200.32800.32800.3280-
Apr 24, 20240.43000.43000.32800.32800.3280-
Apr 23, 20240.43000.43000.34200.34200.3420-
Apr 22, 20240.48600.48600.35800.35800.3580-
Apr 19, 20240.48600.48600.44000.44800.4480-
Apr 18, 20240.40000.49000.40000.44800.4480-
Apr 17, 20240.51000.51000.40000.40000.4000-
Apr 16, 20240.55500.55500.41000.41000.4100-
Apr 15, 20240.55500.55500.55000.55500.5550-
Apr 12, 20240.61000.61000.55000.55000.5500-
Apr 11, 20240.57500.57500.55000.55500.5550-
Apr 10, 20240.58500.58500.47600.47600.4760-
Apr 09, 20240.58000.58000.48200.48200.4820-
Apr 08, 20240.58000.71000.47600.48000.48001,000
Apr 05, 20240.59000.59000.47600.47600.4760-
Apr 04, 20240.59000.59000.49000.49000.4900-
Apr 03, 20240.45200.56000.45200.49000.4900-
Apr 02, 20240.45000.45000.37200.37200.3720-
Mar 28, 20240.44800.44800.37200.37200.3720-
Mar 27, 20240.46200.46200.40200.40200.4020-
Mar 26, 20240.48600.48600.40200.40200.4020-
Mar 25, 20240.44800.44800.40200.40200.4020-
Mar 22, 20240.53000.53000.40200.40200.4020-
Mar 21, 20240.52000.52000.43000.43000.4300-
Mar 20, 20240.52000.52000.42000.42000.4200-
Mar 19, 20240.52000.52000.42000.42000.4200-
Mar 18, 20240.50500.50500.42000.42000.4200-
Mar 15, 20240.52000.52000.40400.40400.4040-
Mar 14, 20240.52000.52000.42000.42000.4200-
Mar 13, 20240.52000.52000.42000.42000.4200-
Mar 12, 20240.52500.52500.42000.42000.4200-
Mar 11, 20240.52000.52000.42200.42200.4220-
Mar 08, 20240.52000.52000.42200.42200.4220-
Mar 07, 20240.52000.52000.42200.42200.4220-
Mar 06, 20240.53000.53000.42200.42200.4220-
Mar 05, 20240.46600.53500.46000.46000.4600-
Mar 04, 20240.60000.60000.46600.46600.4660-
Mar 01, 20240.60000.62500.50500.50500.50501,000
Feb 29, 20240.59000.60000.55000.60000.60001,000
Feb 28, 20240.57500.59500.49000.49000.49002,500
Feb 27, 20240.50500.60000.49200.60000.6000-
Feb 26, 20240.50500.52000.42600.47000.4700-
Feb 23, 20240.50500.52000.42400.47000.4700-
Feb 22, 20240.50500.52000.42400.47000.4700-
Feb 21, 20240.51000.52000.42400.47000.4700-
Feb 20, 20240.52000.52000.41400.47200.4720-
Feb 19, 20240.52000.52000.42400.43800.4380-
Feb 16, 20240.39800.48000.39800.40200.4020-
Feb 15, 20240.50000.52000.48000.48000.4800-
Feb 14, 20240.50000.50000.48000.50000.5000-
Feb 13, 20240.50000.52000.39800.46400.4640-
Feb 12, 20240.61000.61500.51000.51000.5100-
Feb 09, 20240.52000.58000.51000.58000.5800-
Feb 08, 20240.61500.61500.55000.58000.58007,000
Feb 07, 20240.53500.58500.49000.58500.5850-
Feb 06, 20240.54000.54000.47000.50000.5000-
Feb 05, 20240.53500.54000.47000.50500.5050-
Feb 02, 20240.54000.54000.47000.50000.5000-
Feb 01, 20240.54000.57000.48200.50500.5050-
Jan 31, 20240.38000.52000.38000.50500.5050-
Jan 30, 20240.65000.65000.38200.44400.4440-
Jan 29, 20240.65500.73500.59500.62000.6200500
Jan 26, 20240.51500.81000.50500.65500.655010,275
Jan 25, 20240.51500.54000.47000.54000.5400-
Jan 24, 20240.51500.51500.47800.47800.4780-
Jan 23, 20240.51500.52000.51000.51000.5100-
Jan 22, 20240.45000.52500.40600.52500.52503,000
Jan 19, 20240.40600.46000.30600.40000.40005,000
Jan 18, 20240.35200.40400.35200.37000.37003,000
Jan 17, 20240.36000.38000.32200.35200.3520-
Jan 16, 20240.31000.36000.28200.32600.3260-
Jan 15, 20240.28200.35000.25200.29200.29202,000
Jan 12, 20240.27200.28200.25200.27400.2740-
Jan 11, 20240.26200.27200.23200.27200.2720-
Jan 10, 20240.25200.26400.23200.26400.2640-
Jan 09, 20240.25200.25200.22200.25200.2520-
Jan 08, 20240.18000.25200.18000.25200.2520-
Jan 05, 20240.18200.25000.18000.18000.1800-
Jan 04, 20240.18100.25000.18100.18200.1820-
Jan 03, 20240.22000.23600.17000.17000.1700-
Jan 02, 20240.19600.27000.19600.22000.22005,000
Dec 29, 20230.22000.26000.22000.26000.2600-
Dec 28, 20230.22000.26000.22000.22000.2200-
Dec 27, 20230.25000.25000.22000.22000.2200-
Dec 22, 20230.22000.25000.22000.25000.2500-
Dec 21, 20230.22000.28000.22000.22000.2200-
Dec 20, 20230.11500.22000.11500.22000.22001,666
Dec 19, 20230.11100.16100.11100.11100.1110-
Dec 18, 20230.11100.17400.11100.11100.11102,966
Dec 15, 20230.09200.25000.08000.08000.08006,800
Dec 14, 20230.13900.20000.09200.09200.09205,000
Dec 13, 20230.30200.30200.13900.14000.140012,222
Dec 12, 20230.25000.25000.13000.23000.2300-
Dec 11, 20230.15000.17200.15000.17200.1720-
Dec 08, 20230.15000.25000.15000.15000.15006,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...