Canada markets closed

StrongPoint ASA (PGT.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.8920-0.0120 (-1.33%)
At close: 03:42PM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20240.89400.89400.88200.89200.8920-
May 07, 20240.89400.91800.89400.90400.9040-
May 06, 20240.89800.91200.89800.90800.9080-
May 03, 20240.89600.91000.89600.90800.9080-
May 02, 20240.89400.91000.89400.89800.8980-
Apr 30, 20240.91000.91800.89800.89800.8980-
Apr 29, 20240.93600.96000.92000.92000.9200-
Apr 26, 20240.98400.98400.93800.93800.9380-
Apr 25, 20241.06001.06000.96800.99000.9900-
Apr 24, 20241.07001.10501.07001.07501.0750-
Apr 23, 20241.05501.06501.05501.06501.0650-
Apr 22, 20241.05001.07001.05001.06001.0600-
Apr 19, 20241.05001.06501.05001.06001.0600-
Apr 18, 20241.05501.07001.05001.06501.0650-
Apr 17, 20241.05001.07001.05001.06001.0600-
Apr 16, 20241.08501.08501.05501.06501.0650-
Apr 15, 20241.09001.09001.08001.09001.0900-
Apr 12, 20241.08501.11001.08501.10001.1000-
Apr 11, 20241.09501.10501.09501.10501.1050-
Apr 10, 20241.10001.11501.10001.10001.1000-
Apr 09, 20241.07501.11501.07501.11501.1150-
Apr 08, 20241.08001.08501.08001.08501.0850-
Apr 05, 20241.10501.10501.08001.08501.0850-
Apr 04, 20241.09001.12001.09001.11001.1100-
Apr 03, 20241.09501.10501.09501.10001.1000-
Apr 02, 20241.05501.11001.05501.11001.1100-
Mar 28, 20241.06001.06001.06001.06001.0600-
Mar 27, 20241.09001.09001.04001.06501.0650-
Mar 26, 20241.11001.11001.08001.09501.0950-
Mar 25, 20241.08501.08501.08001.08001.0800-
Mar 22, 20241.07501.09001.07501.09001.0900-
Mar 21, 20241.09001.10501.08001.08001.0800-
Mar 20, 20241.08501.09501.08501.09501.0950-
Mar 19, 20241.08001.09501.08001.09001.0900-
Mar 18, 20241.10501.11001.09501.09501.0950-
Mar 15, 20241.10501.21501.10501.12001.1200-
Mar 14, 20241.11001.11501.11001.11001.1100-
Mar 13, 20241.09501.11501.09501.11501.1150-
Mar 12, 20241.10001.11001.10001.11001.1100-
Mar 11, 20241.10001.20001.10001.10501.1050-
Mar 08, 20241.09001.20001.09001.11001.1100-
Mar 07, 20241.09501.11001.09501.10501.1050-
Mar 06, 20241.11001.11501.09001.09001.0900-
Mar 05, 20241.12001.21501.12001.12001.1200-
Mar 04, 20241.11501.22001.11501.11501.1150-
Mar 01, 20241.11501.13501.11501.13001.1300-
Feb 29, 20241.10001.12501.10001.12001.1200-
Feb 28, 20241.10501.11001.09501.10501.1050-
Feb 27, 20241.11501.12001.11501.11501.1150-
Feb 26, 20241.13501.13501.11501.12001.1200-
Feb 23, 20241.13501.14501.13501.14001.1400-
Feb 22, 20241.14001.14501.13001.14501.1450-
Feb 21, 20241.14001.14001.14001.14001.1400-
Feb 20, 20241.15501.23501.15001.15001.1500-
Feb 19, 20241.14501.24001.14501.16501.1650-
Feb 16, 20241.15001.17001.15001.15501.1550-
Feb 15, 20241.14501.17501.14501.16501.1650-
Feb 14, 20241.12501.16501.12501.16501.1650-
Feb 13, 20241.17501.19001.14001.14501.1450-
Feb 12, 20241.27501.27501.15501.19001.1900-
Feb 09, 20241.33001.36001.32001.32001.3200-
Feb 08, 20241.30001.35501.30001.34001.3400-
Feb 07, 20241.32501.33501.30001.30001.3000-
Feb 06, 20241.34001.35501.30001.34001.3400-
Feb 05, 20241.33001.38501.33001.36501.3650-
Feb 02, 20241.31001.37001.31001.35501.3550-
Feb 01, 20241.36001.36501.32001.32001.3200-
Jan 31, 20241.35501.39001.35501.39001.3900-
Jan 30, 20241.43501.44501.36501.36501.3650-
Jan 29, 20241.47001.49001.43001.43001.4300-
Jan 26, 20241.44001.49001.44001.48001.4800-
Jan 25, 20241.44501.48001.44001.44001.4400-
Jan 24, 20241.43501.46001.43501.45501.4550-
Jan 23, 20241.38001.44501.38001.44501.4450-
Jan 22, 20241.37001.42001.37001.39501.3950-
Jan 19, 20241.38501.47501.38501.47501.4750-
Jan 18, 20241.37501.44001.35001.44001.4400-
Jan 17, 20241.32501.41501.32501.41501.4150-
Jan 16, 20241.18001.31501.18001.31501.3150-
Jan 15, 20241.20501.20501.19501.20001.2000-
Jan 12, 20241.20501.21501.19501.21001.2100-
Jan 11, 20241.16001.19001.16001.16501.1650-
Jan 10, 20241.18501.20501.17001.17001.1700-
Jan 09, 20241.18501.22001.18501.22001.2200-
Jan 08, 20241.20001.22001.20001.20001.2000-
Jan 05, 20241.24001.26501.24001.25001.2500-
Jan 04, 20241.18501.27001.18501.27001.2700-
Jan 03, 20241.16501.24001.16501.19001.1900-
Jan 02, 20241.12501.12501.12501.12501.1250-
Dec 29, 20231.12501.12501.12501.12501.1250-
Dec 28, 20231.11501.14001.11501.13501.1350-
Dec 27, 20231.12001.12001.12001.12001.12003,904
Dec 22, 20231.05501.05501.05501.05501.0550-
Dec 21, 20231.05501.05501.05501.05501.0550-
Dec 20, 20231.06501.06501.06501.06501.0650-
Dec 19, 20231.07001.07001.07001.07001.0700-
Dec 18, 20231.07001.07001.07001.07001.0700-
Dec 15, 20231.07501.08501.07001.07501.0750-
Dec 14, 20231.05501.07001.05501.07001.0700-
Dec 13, 20231.04001.06501.04001.06501.0650-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...