Canada markets closed

Sims Metal Management Ltd. Reg. (I8M.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
10.76+0.20 (+1.94%)
At close: 8:16AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 07, 202110.7610.7610.7610.7610.76-
May 06, 202110.5610.5610.5610.5610.56-
May 05, 202110.6010.6310.6010.6310.63700
May 04, 202110.4010.4010.4010.4010.40-
May 03, 202110.1110.1110.1110.1110.11-
Apr. 30, 202110.0110.0110.0110.0110.01-
Apr. 29, 202110.2310.2310.2310.2310.23-
Apr. 28, 202110.1410.1410.1410.1410.14-
Apr. 27, 202110.1610.1610.1610.1610.16-
Apr. 26, 202110.0310.0310.0310.0310.03-
Apr. 23, 202110.1010.1010.1010.1010.10-
Apr. 22, 202110.0910.0910.0910.0910.09-
Apr. 21, 202110.2910.2910.2910.2910.29-
Apr. 20, 202110.6910.6910.6910.6910.69-
Apr. 19, 202110.6010.6010.6010.6010.60-
Apr. 16, 20219.759.759.759.759.75-
Apr. 15, 20219.739.739.739.739.73-
Apr. 14, 20219.479.479.479.479.47-
Apr. 13, 20219.219.219.219.219.21-
Apr. 12, 20219.449.449.449.449.44-
Apr. 09, 20219.509.509.509.509.50-
Apr. 08, 20219.839.839.839.839.83-
Apr. 07, 20219.749.749.749.749.74-
Apr. 06, 20219.849.849.849.849.84-
Apr. 01, 20219.579.579.579.579.57-
Mar. 31, 20219.609.609.609.609.60-
Mar. 30, 20219.509.509.509.509.50-
Mar. 29, 20219.609.609.609.609.60-
Mar. 26, 20219.159.159.159.159.15-
Mar. 25, 20218.708.708.708.708.70-
Mar. 24, 20218.558.558.558.558.55-
Mar. 23, 20218.708.708.708.708.70-
Mar. 22, 20218.908.908.908.908.90-
Mar. 19, 20219.159.159.159.159.15-
Mar. 18, 20219.259.259.259.259.25-
Mar. 17, 20219.209.209.209.209.20-
Mar. 16, 20219.409.409.409.409.40-
Mar. 15, 20219.409.409.409.409.40-
Mar. 12, 20219.409.409.409.409.401,000
Mar. 11, 20219.109.109.109.109.10-
Mar. 10, 20219.159.159.159.159.15-
Mar. 09, 20219.409.409.409.409.40-
Mar. 08, 20219.159.209.159.209.2022
Mar. 05, 20219.009.009.009.009.00-
Mar. 05, 20210.12 Dividend
Mar. 04, 20219.259.259.259.259.13-
Mar. 03, 20219.409.409.409.409.28-
Mar. 02, 20219.209.209.109.108.981,570
Mar. 01, 20218.658.658.658.658.54-
Feb. 26, 20218.658.658.308.308.19-
Feb. 25, 20218.958.958.908.908.781,600
Feb. 24, 20218.808.808.808.808.69-
Feb. 23, 20218.908.908.908.908.78-
Feb. 22, 20218.608.608.608.608.49-
Feb. 19, 20218.258.258.258.258.14800
Feb. 18, 20218.658.658.658.658.54-
Feb. 17, 20218.708.708.708.708.59-
Feb. 16, 20218.708.708.708.708.59-
Feb. 15, 20218.158.158.158.158.04-
Feb. 12, 20217.907.907.907.907.80-
Feb. 11, 20217.707.707.707.707.60-
Feb. 10, 20218.058.058.058.057.95-
Feb. 09, 20218.108.108.108.107.99-
Feb. 08, 20218.008.008.008.007.90-
Feb. 05, 20217.907.907.907.907.80-
Feb. 04, 20217.907.907.907.907.80-
Feb. 03, 20218.108.108.108.107.99-
Feb. 02, 20217.907.907.907.907.80-
Feb. 01, 20217.607.707.607.707.60-
Jan. 29, 20217.607.607.607.607.50-
Jan. 28, 20217.957.957.957.957.85-
Jan. 27, 20218.308.308.308.308.19-
Jan. 26, 20218.658.658.658.658.54-
Jan. 25, 20218.658.658.658.658.54-
Jan. 22, 20218.658.658.658.658.54-
Jan. 21, 20218.758.758.758.758.64-
Jan. 20, 20218.658.658.658.658.541,700
Jan. 19, 20218.508.508.508.508.39-
Jan. 18, 20218.458.458.458.458.34-
Jan. 15, 20218.758.758.758.758.64-
Jan. 14, 20218.758.758.758.758.64790
Jan. 13, 20218.758.758.758.758.64-
Jan. 12, 20218.808.808.808.808.69-
Jan. 11, 20218.859.058.709.058.93500
Jan. 08, 20218.908.908.908.908.78-
Jan. 07, 20218.808.808.808.808.69-
Jan. 06, 20218.308.308.308.308.19-
Jan. 05, 20218.408.408.408.408.291,100
Jan. 04, 20218.408.408.408.408.29-
Dec. 30, 20208.208.208.208.208.09800
Dec. 29, 20208.008.008.008.007.90-
Dec. 28, 20207.807.807.757.757.65416
Dec. 23, 20207.707.707.707.707.60-
Dec. 22, 20207.807.807.807.807.70-
Dec. 21, 20207.757.757.757.757.65-
Dec. 18, 20207.757.757.757.757.65-
Dec. 17, 20207.807.807.807.807.70-
Dec. 16, 20207.807.807.807.807.70-
Dec. 15, 20207.607.607.607.607.50-
Dec. 14, 20207.657.657.657.657.5580
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...