Canada markets closed

Semiconductor Manufacturing International Corp (MKN2.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.0400-0.0200 (-0.97%)
At close: 10:32AM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20242.08002.08002.04002.04002.0400-
Jun 13, 20242.10002.10002.06002.06002.0600-
Jun 12, 20242.06002.18002.06002.06002.06002,150
Jun 11, 20242.14002.14002.14002.14002.1400-
Jun 10, 20242.12002.12002.12002.12002.1200-
Jun 07, 20242.06002.06002.06002.06002.0600-
Jun 06, 20242.06002.16002.06002.06002.060065,408
Jun 05, 20241.97001.97001.97001.97001.9700-
Jun 04, 20242.00002.00001.91001.91001.91001,000
Jun 03, 20241.99002.00001.92002.00002.000053,000
May 31, 20241.92002.02001.90002.02002.02004,000
May 30, 20241.95001.95001.94001.94001.94001,200
May 29, 20241.84001.94001.84001.94001.940051,000
May 28, 20241.86001.95001.86001.95001.95004,200
May 27, 20241.88001.99001.88001.99001.99001,560
May 24, 20241.85001.85001.76001.76001.76001,180
May 23, 20241.85001.85001.85001.85001.8500-
May 22, 20241.86001.86001.86001.86001.8600-
May 21, 20241.86001.92001.86001.92001.92001,500
May 20, 20241.92001.92001.92001.92001.9200-
May 17, 20241.92001.92001.92001.92001.9200-
May 16, 20241.91001.95001.91001.95001.95002,267
May 15, 20241.98001.98001.87001.87001.87002,211
May 14, 20241.89001.89001.88001.88001.8800-
May 13, 20241.88001.90001.88001.90001.9000-
May 10, 20241.87001.87001.87001.87001.8700-
May 09, 20241.85001.85001.85001.85001.8500-
May 08, 20241.78001.78001.75001.75001.7500-
May 07, 20241.82001.82001.82001.82001.8200-
May 06, 20241.92001.95001.85001.85001.85002,600
May 03, 20241.89001.97001.85001.97001.97008,000
May 02, 20241.83001.83001.83001.83001.8300-
Apr 30, 20241.80001.80001.80001.80001.8000-
Apr 29, 20241.84001.84001.84001.84001.8400-
Apr 26, 20241.81001.81001.79001.79001.790010,000
Apr 25, 20241.74001.75001.74001.75001.7500-
Apr 24, 20241.72001.72001.72001.72001.72002,100
Apr 23, 20241.70001.70001.70001.70001.7000-
Apr 22, 20241.70001.70001.70001.70001.7000-
Apr 19, 20241.70001.70001.70001.70001.7000-
Apr 18, 20241.70001.78001.70001.78001.780010,500
Apr 17, 20241.65001.66001.65001.66001.6600-
Apr 16, 20241.64001.65001.64001.65001.6500-
Apr 15, 20241.69001.77001.69001.69001.6900125
Apr 12, 20241.70001.74001.70001.74001.7400200
Apr 11, 20241.70001.70001.70001.70001.7000-
Apr 10, 20241.71001.71001.71001.71001.7100-
Apr 09, 20241.70001.71001.70001.71001.7100-
Apr 08, 20241.70001.90001.70001.90001.90001,000
Apr 05, 20241.72001.72001.72001.72001.72001,200
Apr 04, 20241.74001.74001.73001.73001.7300-
Apr 03, 20241.76001.76001.75001.75001.7500-
Apr 02, 20241.75001.76001.75001.76001.7600-
Mar 28, 20241.74001.74001.74001.74001.7400-
Mar 27, 20241.71001.71001.71001.71001.7100-
Mar 26, 20241.79001.79001.79001.79001.7900-
Mar 25, 20241.77001.78001.77001.78001.7800-
Mar 22, 20241.90001.90001.81001.81001.81001,000
Mar 21, 20241.90001.91001.90001.91001.91001,000
Mar 20, 20241.92001.92001.92001.92001.9200-
Mar 19, 20241.91001.91001.91001.91001.9100-
Mar 18, 20241.95001.95001.95001.95001.9500-
Mar 15, 20241.91001.93001.91001.92001.92001,500
Mar 14, 20242.00002.00001.91001.91001.91002,500
Mar 13, 20242.00002.00002.00002.00002.0000-
Mar 12, 20242.00002.00002.00002.00002.0000-
Mar 11, 20241.94001.98001.94001.98001.9800-
Mar 08, 20241.90001.90001.89001.89001.8900-
Mar 07, 20241.95001.95001.87001.87001.8700300
Mar 06, 20241.90002.00001.90001.90001.9000500
Mar 05, 20241.89001.99001.87001.99001.99005,000
Mar 04, 20241.94002.02001.94002.02002.0200-
Mar 01, 20241.98001.98001.95001.95001.9500-
Feb 29, 20241.95002.06001.91002.02002.02004,542
Feb 28, 20241.81001.92001.81001.92001.92001,000
Feb 27, 20241.88001.91001.88001.91001.9100-
Feb 26, 20241.74001.74001.74001.74001.7400-
Feb 23, 20241.73001.73001.71001.71001.7100-
Feb 22, 20241.73001.74001.73001.74001.7400-
Feb 21, 20241.73001.73001.72001.72001.7200-
Feb 20, 20241.70001.71001.70001.71001.7100500
Feb 19, 20241.70001.76001.70001.76001.76001,000
Feb 16, 20241.84001.84001.74001.74001.7400500
Feb 15, 20241.71001.77001.71001.75001.7500112,400
Feb 14, 20241.70001.79001.70001.79001.790038,500
Feb 13, 20241.70001.70001.70001.70001.7000-
Feb 12, 20241.64001.76001.64001.70001.700011,000
Feb 09, 20241.70001.73001.70001.73001.730050,000
Feb 08, 20241.70001.76001.70001.74001.74002,653
Feb 07, 20241.63001.63001.63001.63001.6300-
Feb 06, 20241.78001.78001.77001.77001.7700-
Feb 05, 20241.64001.72001.63001.72001.720050
Feb 02, 20241.61001.61001.60001.60001.6000-
Feb 01, 20241.64001.72001.64001.72001.720060,000
Jan 31, 20241.62001.70001.62001.65001.65006,425
Jan 30, 20241.72001.75001.72001.74001.740060,282
Jan 29, 20241.80001.82001.80001.82001.8200950
Jan 26, 20241.80001.80001.80001.80001.8000-
Jan 25, 20241.86001.92001.83001.92001.920049,999
Jan 24, 20241.75001.88001.75001.80001.800040
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...