Canada markets open in 1 hour 30 minutes

kneat.com Inc (FOBK.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.6200+0.0400 (+1.55%)
As of 08:06AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.62002.62002.62002.62002.6200-
Apr 30, 20242.54002.60002.54002.58002.5800-
Apr 29, 20242.54002.56002.48002.52002.5200-
Apr 26, 20242.54002.54002.52002.54002.5400-
Apr 25, 20242.50002.52002.50002.52002.5200-
Apr 24, 20242.50002.54002.50002.54002.5400-
Apr 23, 20242.54002.54002.50002.52002.5200-
Apr 22, 20242.54002.54002.52002.52002.5200-
Apr 19, 20242.50002.54002.50002.54002.5400-
Apr 18, 20242.52002.52002.50002.52002.5200-
Apr 17, 20242.46002.48002.46002.48002.4800-
Apr 16, 20242.48002.48002.46002.48002.4800-
Apr 15, 20242.48002.48002.46002.46002.4600166
Apr 12, 20242.50002.50002.48002.48002.4800-
Apr 11, 20242.50002.50002.48002.48002.4800-
Apr 10, 20242.50002.50002.42002.42002.4200-
Apr 09, 20242.52002.52002.48002.48002.4800-
Apr 08, 20242.48002.48002.46002.48002.4800-
Apr 05, 20242.46002.46002.46002.46002.4600133
Apr 04, 20242.48002.50002.48002.50002.5000-
Apr 03, 20242.44002.44002.42002.42002.4200-
Apr 02, 20242.48002.48002.48002.48002.4800-
Mar 28, 20242.52002.54002.46002.46002.4600-
Mar 27, 20242.54002.54002.46002.50002.5000-
Mar 26, 20242.50002.52002.50002.52002.5200-
Mar 25, 20242.56002.56002.50002.50002.5000-
Mar 22, 20242.50002.56002.46002.54002.5400-
Mar 21, 20242.46002.50002.42002.48002.4800283
Mar 20, 20242.44002.46002.44002.46002.4600-
Mar 19, 20242.46002.46002.44002.46002.4600-
Mar 18, 20242.44002.46002.32002.46002.4600-
Mar 15, 20242.46002.46002.46002.46002.4600-
Mar 14, 20242.46002.46002.46002.46002.4600-
Mar 13, 20242.50002.50002.46002.46002.4600-
Mar 12, 20242.48002.48002.44002.46002.4600-
Mar 11, 20242.52002.52002.44002.44002.4400-
Mar 08, 20242.54002.56002.52002.56002.5600-
Mar 07, 20242.56002.56002.52002.52002.5200-
Mar 06, 20242.56002.56002.50002.54002.5400-
Mar 05, 20242.52002.56002.50002.56002.5600-
Mar 04, 20242.50002.50002.48002.50002.5000-
Mar 01, 20242.56002.56002.54002.54002.5400-
Feb 29, 20242.50002.52002.50002.52002.5200-
Feb 28, 20242.54002.54002.48002.48002.4800-
Feb 27, 20242.46002.50002.46002.50002.5000-
Feb 26, 20242.44002.44002.44002.44002.4400700
Feb 23, 20242.48002.48002.42002.42002.4200-
Feb 22, 20242.48002.48002.44002.46002.4600-
Feb 21, 20242.54002.54002.54002.54002.5400-
Feb 20, 20242.48002.48002.46002.48002.4800-
Feb 19, 20242.48002.48002.48002.48002.480083
Feb 16, 20242.38002.42002.30002.38002.3800-
Feb 15, 20242.38002.38002.32002.34002.3400-
Feb 14, 20242.30002.30002.28002.28002.280026
Feb 13, 20242.30002.30002.30002.30002.3000-
Feb 12, 20242.36002.36002.30002.30002.3000-
Feb 09, 20242.36002.36002.32002.34002.3400-
Feb 08, 20242.30002.36002.30002.34002.340013
Feb 07, 20242.30002.30002.30002.30002.3000-
Feb 06, 20242.30002.30002.24002.26002.2600-
Feb 05, 20242.32002.32002.26002.28002.2800-
Feb 02, 20242.34002.34002.30002.30002.3000-
Feb 01, 20242.38002.38002.38002.38002.3800-
Jan 31, 20242.38002.38002.34002.34002.3400-
Jan 30, 20242.32002.32002.28002.28002.2800-
Jan 29, 20242.50002.50002.36002.36002.3600300
Jan 26, 20242.42002.42002.30002.38002.3800-
Jan 25, 20242.34002.36002.30002.36002.3600-
Jan 24, 20241.50001.50001.50001.50001.5000-
Jan 23, 20242.16002.22002.16002.22002.220067
Jan 22, 20242.16002.16002.12002.14002.1400-
Jan 19, 20242.14002.16002.14002.16002.1600-
Jan 18, 20242.12002.14002.12002.14002.1400-
Jan 17, 20242.10002.12002.08002.12002.1200-
Jan 16, 20242.06002.16002.02002.04002.04001,442
Jan 15, 20242.08002.08002.02002.02002.0200-
Jan 12, 20242.08002.10002.00002.02002.0200-
Jan 11, 20242.06002.06002.02002.02002.0200-
Jan 10, 20241.98002.02001.98002.02002.0200-
Jan 09, 20242.02002.02002.00002.00002.0000-
Jan 08, 20242.02002.02001.92001.92001.9200-
Jan 05, 20242.04002.04001.87001.91001.9100-
Jan 04, 20242.04002.04001.90002.02002.0200-
Jan 03, 20242.04002.06002.02002.02002.0200-
Jan 02, 20242.04002.06001.87002.02002.0200-
Dec 29, 20232.04002.04002.02002.04002.0400-
Dec 28, 20232.00002.02002.00002.02002.0200-
Dec 27, 20232.02002.02001.95001.95001.9500-
Dec 22, 20231.97001.97001.95001.95001.9500-
Dec 21, 20231.99001.99001.99001.99001.9900-
Dec 20, 20232.02002.02002.02002.02002.0200-
Dec 19, 20232.00002.00001.93001.93001.9300-
Dec 18, 20232.02002.02001.91001.98001.9800-
Dec 15, 20232.04002.06001.96001.96001.9600-
Dec 14, 20231.98002.00001.98002.00002.0000-
Dec 13, 20231.97001.97001.97001.97001.9700-
Dec 12, 20231.99001.99001.93001.93001.9300-
Dec 11, 20231.99002.02001.96001.97001.9700-
Dec 08, 20232.00002.02002.00002.02002.0200-
Dec 07, 20232.02002.02002.02002.02002.0200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...