Canada markets closed

Aveng Ltd (UG8K.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.00250.0000 (0.00%)
At close: 04:29PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.29200.31400.29000.29000.29005,000
May 02, 20240.29000.32400.29000.29200.29204,800
Apr 30, 20240.29200.29200.28200.28800.2880-
Apr 29, 20240.28200.29400.28200.29400.2940-
Apr 26, 20240.28000.28400.28000.28200.2820-
Apr 25, 20240.27000.27800.27000.27800.2780-
Apr 24, 20240.27200.28000.27200.27800.2780-
Apr 23, 20240.27400.27600.27400.27600.2760-
Apr 22, 20240.27600.28200.27600.27600.2760-
Apr 19, 20240.28000.28000.28000.28000.2800-
Apr 18, 20240.29000.29000.28000.28000.2800-
Apr 17, 20240.28200.31000.28200.28400.28405,000
Apr 16, 20240.28200.28400.28200.28400.2840-
Apr 15, 20240.28800.28800.28400.28400.2840-
Apr 12, 20240.27800.28800.27800.28800.2880-
Apr 11, 20240.27200.27800.27200.27800.2780-
Apr 10, 20240.28000.28000.27200.27200.2720-
Apr 09, 20240.27600.27800.27600.27800.2780-
Apr 08, 20240.26600.27600.26600.27400.2740-
Apr 05, 20240.26600.28200.26600.27800.2780-
Apr 04, 20240.26000.27000.26000.27000.2700-
Apr 03, 20240.27000.27200.26000.26000.2600-
Apr 02, 20240.26400.27800.26400.27400.2740-
Mar 28, 20240.27400.27400.26600.27400.2740-
Mar 27, 20240.27600.28000.27000.27000.2700-
Mar 26, 20240.28600.28600.27000.27400.2740-
Mar 25, 20240.28400.28600.28000.28400.2840-
Mar 22, 20240.28800.28800.28400.28400.2840-
Mar 21, 20240.28800.28800.28600.28800.2880-
Mar 20, 20240.28200.28800.28200.28800.2880-
Mar 19, 20240.28000.28800.28000.28800.2880-
Mar 18, 20240.29600.29600.28200.28200.2820-
Mar 15, 20240.29200.29200.26800.26800.2680-
Mar 14, 20240.28800.29200.28400.29200.2920-
Mar 13, 20240.28400.28400.28200.28200.2820-
Mar 12, 20240.29800.29800.29600.29600.2960-
Mar 11, 20240.29200.30000.29200.30000.3000-
Mar 08, 20240.30400.30400.29200.29200.2920-
Mar 07, 20240.30800.30800.30200.30400.3040-
Mar 06, 20240.30200.31200.30200.30800.3080-
Mar 05, 20240.31400.31600.30000.30000.3000-
Mar 04, 20240.31400.32000.31400.31400.3140-
Mar 01, 20240.30800.31400.30800.31400.3140-
Feb 29, 20240.32200.32200.30000.30400.3040-
Feb 28, 20240.31600.32400.31600.31800.3180-
Feb 27, 20240.33000.33000.32200.32200.3220-
Feb 26, 20240.33400.33400.32800.32800.3280-
Feb 23, 20240.33200.34000.33200.34000.3400-
Feb 22, 20240.33800.34600.33600.33600.3360-
Feb 21, 20240.34600.34600.34200.34200.3420-
Feb 20, 20240.35200.35400.34800.35000.3500-
Feb 19, 20240.37000.40400.34600.34600.34605,500
Feb 16, 20240.32600.36200.32600.36200.3620-
Feb 15, 20240.29000.31400.28400.31400.3140-
Feb 14, 20240.29000.29400.28600.29000.2900-
Feb 13, 20240.30800.30800.29600.29600.2960-
Feb 12, 20240.33400.33400.30200.30400.3040-
Feb 09, 20240.33800.34000.32400.32400.3240-
Feb 08, 20240.33600.33600.33200.33600.3360-
Feb 07, 20240.34200.34200.33400.33400.3340-
Feb 06, 20240.33600.33800.33400.33400.3340-
Feb 05, 20240.33600.34400.33600.33600.3360-
Feb 02, 20240.34000.34400.34000.34200.3420-
Feb 01, 20240.34600.34600.33000.34400.3440-
Jan 31, 20240.35000.36200.35000.36200.3620-
Jan 30, 20240.34600.35400.34400.35200.3520-
Jan 29, 20240.35400.38400.34400.38400.38402,500
Jan 26, 20240.35200.35200.34200.34600.3460-
Jan 25, 20240.34400.35200.34400.35200.3520-
Jan 24, 20240.34800.34800.34400.34400.3440-
Jan 23, 20240.34600.34800.34200.34400.3440-
Jan 22, 20240.36600.36600.34400.34400.3440-
Jan 19, 20240.35600.36200.35600.36000.3600-
Jan 18, 20240.35800.37000.35800.37000.3700-
Jan 17, 20240.35000.35800.35000.35000.3500-
Jan 16, 20240.37200.37200.36000.36400.3640-
Jan 15, 20240.37800.37800.37000.37000.3700-
Jan 12, 20240.36200.37000.36000.37000.3700-
Jan 11, 20240.37600.37600.36600.37000.3700-
Jan 10, 20240.39000.39600.36800.36800.3680-
Jan 09, 20240.38800.39000.38400.39000.3900-
Jan 08, 20240.38000.39600.38000.39600.3960-
Jan 05, 20240.38600.39600.38200.38200.3820-
Jan 04, 20240.38000.38200.38000.38200.3820-
Jan 03, 20240.38600.38600.38000.38000.3800-
Jan 02, 20240.39400.40000.38200.38200.3820-
Dec 29, 20230.33200.38600.33200.37600.3760-
Dec 28, 20230.33200.37200.33200.37200.3720-
Dec 27, 20230.34000.34600.33800.34200.3420-
Dec 22, 20230.34000.34400.33800.34400.3440-
Dec 21, 20230.34600.35200.34600.34800.3480-
Dec 20, 20230.32200.34200.32200.34200.3420-
Dec 19, 20230.31400.32400.31400.31800.3180-
Dec 18, 20230.32000.32400.31800.32200.3220-
Dec 15, 20230.31600.32000.31600.32000.3200-
Dec 14, 20230.31800.32400.31800.32400.3240-
Dec 13, 20230.31200.31400.31200.31400.3140-
Dec 12, 20230.31200.31600.31200.31400.3140-
Dec 11, 20230.31400.31800.31400.31600.3160-
Dec 08, 20230.31400.31800.31400.31800.3180-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...