Canada markets close in 3 hours 12 minutes

Advanced Emissions Solutions, Inc. (OXQ1.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
7.20+0.45 (+6.67%)
As of 08:13AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20247.207.207.207.207.20-
Apr 25, 20246.756.756.756.756.75-
Apr 24, 20246.306.806.306.806.80-
Apr 23, 20246.106.456.106.456.45-
Apr 22, 20246.406.406.406.406.40-
Apr 19, 20246.606.606.306.456.45-
Apr 18, 20246.706.706.656.656.65-
Apr 17, 20246.656.656.556.556.55-
Apr 16, 20246.956.956.956.956.95-
Apr 15, 20246.906.906.906.906.90-
Apr 12, 20246.356.356.356.356.35-
Apr 11, 20246.156.356.156.356.35-
Apr 10, 20246.106.206.106.206.20-
Apr 09, 20245.855.855.855.855.85-
Apr 08, 20245.755.755.755.755.75-
Apr 05, 20246.206.206.206.206.20-
Apr 04, 20246.856.856.856.856.85-
Apr 03, 20246.406.406.406.406.40-
Apr 02, 20245.955.955.955.955.95-
Mar 28, 20245.925.925.925.925.92-
Mar 27, 20246.086.086.086.086.08-
Mar 26, 20245.945.945.945.945.94-
Mar 25, 20245.635.635.635.635.63-
Mar 22, 20245.315.675.315.675.67-
Mar 21, 20245.895.895.275.275.27-
Mar 20, 20245.535.535.535.535.53-
Mar 19, 20245.255.255.255.255.25-
Mar 18, 20244.965.364.965.365.36-
Mar 15, 20244.764.764.764.764.76-
Mar 14, 20244.654.654.654.654.65-
Mar 13, 20243.443.443.443.443.44-
Mar 12, 20243.293.293.033.063.062,220
Mar 11, 20242.992.992.992.992.99-
Mar 08, 20242.942.992.942.992.99-
Mar 07, 20243.083.083.033.033.03-
Mar 06, 20243.193.193.123.123.12-
Mar 05, 20243.183.243.173.183.18-
Mar 04, 20243.063.173.063.173.17-
Mar 01, 20243.133.133.133.133.13-
Feb 29, 20243.053.053.053.053.05-
Feb 28, 20243.203.343.203.343.34500
Feb 27, 20243.073.073.073.073.07-
Feb 26, 20243.013.013.013.013.01-
Feb 23, 20242.952.952.952.952.95-
Feb 22, 20243.033.033.033.033.03-
Feb 21, 20243.123.123.123.123.12-
Feb 20, 20243.213.283.193.193.19-
Feb 19, 20243.213.213.213.213.21-
Feb 16, 20243.043.183.043.183.18-
Feb 15, 20242.982.982.982.982.98-
Feb 14, 20242.852.852.852.852.85-
Feb 13, 20242.972.972.972.972.97-
Feb 12, 20243.023.023.023.023.02-
Feb 09, 20242.932.972.932.972.97-
Feb 08, 20242.812.952.812.952.95-
Feb 07, 20242.822.822.822.822.82-
Feb 06, 20242.702.702.702.702.70-
Feb 05, 20242.862.862.862.862.86-
Feb 02, 20242.982.982.912.912.91-
Feb 01, 20243.053.053.053.053.05-
Jan 31, 20242.952.952.952.952.95-
Jan 30, 20243.253.253.253.253.25-
Jan 29, 20242.862.872.862.872.87-
Jan 26, 20242.892.892.892.892.89-
Jan 25, 20242.722.722.722.722.72-
Jan 24, 20242.692.732.692.732.73-
Jan 23, 20242.752.762.712.712.71865
Jan 22, 20242.612.792.612.792.79-
Jan 19, 20242.452.452.452.452.45-
Jan 18, 20242.372.372.372.372.37-
Jan 17, 20242.372.372.372.372.37-
Jan 16, 20242.402.402.402.402.40-
Jan 15, 20242.362.362.362.362.36-
Jan 12, 20242.362.362.362.362.36500
Jan 11, 20242.392.392.392.392.39-
Jan 10, 20242.422.422.422.422.42-
Jan 09, 20242.502.502.432.432.43-
Jan 08, 20242.512.512.452.452.45-
Jan 05, 20242.322.322.322.322.32-
Jan 04, 20242.482.482.482.482.48-
Jan 03, 20242.542.542.542.542.54-
Jan 02, 20242.642.642.642.642.64-
Dec 29, 20232.332.472.332.472.47-
Dec 28, 20232.332.332.332.332.33-
Dec 27, 20232.322.322.322.322.32-
Dec 22, 20232.302.302.302.302.30-
Dec 21, 20232.312.312.312.312.31-
Dec 20, 20232.342.342.342.342.34-
Dec 19, 20232.302.302.302.302.30-
Dec 18, 20232.342.342.332.332.33-
Dec 15, 20232.362.362.342.342.34-
Dec 14, 20232.412.412.372.372.37-
Dec 13, 20232.482.482.482.482.481,000
Dec 12, 20232.642.642.492.492.49-
Dec 11, 20232.442.642.442.642.64-
Dec 08, 20232.432.472.432.472.47-
Dec 07, 20232.432.432.432.432.43-
Dec 06, 20232.272.272.272.272.27-
Dec 05, 20232.382.382.382.382.38-
Dec 04, 20232.432.432.432.432.43-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...