Zephyr Energy PLC (VD5N.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.0475

0.0000

(0.00%)

As of 08:05AM CEST. Market open.

Time Period:

Jun 28, 2023 - Jun 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	0.0500	0.0475	0.0475	0.0475	0.0475	-
Jun 27, 2024	0.0475	0.0475	0.0465	0.0475	0.0475	-
Jun 26, 2024	0.0500	0.0500	0.0440	0.0475	0.0475	-
Jun 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 24, 2024	0.0500	0.0500	0.0475	0.0500	0.0500	-
Jun 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 20, 2024	0.0510	0.0510	0.0500	0.0500	0.0500	-
Jun 19, 2024	0.0510	0.0525	0.0510	0.0510	0.0510	-
Jun 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 17, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun 14, 2024	0.0515	0.0525	0.0510	0.0510	0.0510	-
Jun 13, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun 12, 2024	0.0500	0.0515	0.0500	0.0510	0.0510	-
Jun 11, 2024	0.0510	0.0510	0.0500	0.0500	0.0500	-
Jun 10, 2024	0.0560	0.0560	0.0525	0.0525	0.0525	-
Jun 07, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	-
Jun 06, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	-
Jun 05, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	-
Jun 04, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Jun 03, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
May 31, 2024	0.0505	0.0505	0.0495	0.0505	0.0505	-
May 30, 2024	0.0505	0.0505	0.0495	0.0495	0.0495	-
May 29, 2024	0.0505	0.0505	0.0505	0.0505	0.0505	-
May 28, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	-
May 27, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	-
May 24, 2024	0.0515	0.0515	0.0515	0.0515	0.0515	-
May 23, 2024	0.0520	0.0520	0.0515	0.0515	0.0515	-
May 22, 2024	0.0520	0.0520	0.0515	0.0520	0.0520	10,000
May 21, 2024	0.0515	0.0515	0.0515	0.0515	0.0515	-
May 20, 2024	0.0525	0.0525	0.0515	0.0515	0.0515	-
May 17, 2024	0.0525	0.0525	0.0525	0.0525	0.0525	-
May 16, 2024	0.0535	0.0535	0.0525	0.0525	0.0525	-
May 15, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	-
May 14, 2024	0.0545	0.0550	0.0535	0.0535	0.0535	-
May 13, 2024	0.0510	0.0535	0.0500	0.0535	0.0535	-
May 10, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
May 09, 2024	0.0510	0.0515	0.0510	0.0510	0.0510	-
May 08, 2024	0.0535	0.0535	0.0510	0.0510	0.0510	-
May 07, 2024	0.0490	0.0525	0.0490	0.0525	0.0525	-
May 06, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
May 03, 2024	0.0445	0.0505	0.0445	0.0500	0.0500	-
May 02, 2024	0.0435	0.0455	0.0435	0.0455	0.0455	-
Apr 30, 2024	0.0400	0.0445	0.0400	0.0435	0.0435	-
Apr 29, 2024	0.0400	0.0400	0.0385	0.0385	0.0385	-
Apr 26, 2024	0.0420	0.0420	0.0400	0.0400	0.0400	-
Apr 25, 2024	0.0420	0.0430	0.0420	0.0420	0.0420	-
Apr 24, 2024	0.0430	0.0430	0.0420	0.0420	0.0420	-
Apr 23, 2024	0.0385	0.0440	0.0380	0.0440	0.0440	-
Apr 22, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 17, 2024	0.0400	0.0410	0.0400	0.0410	0.0410	-
Apr 16, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 15, 2024	0.0420	0.0425	0.0410	0.0410	0.0410	-
Apr 12, 2024	0.0425	0.0425	0.0420	0.0420	0.0420	-
Apr 11, 2024	0.0435	0.0435	0.0420	0.0420	0.0420	-
Apr 10, 2024	0.0435	0.0435	0.0410	0.0435	0.0435	-
Apr 09, 2024	0.0445	0.0455	0.0430	0.0445	0.0445	-
Apr 08, 2024	0.0360	0.0430	0.0360	0.0430	0.0430	-
Apr 05, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Apr 04, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
Apr 03, 2024	0.0350	0.0385	0.0350	0.0385	0.0385	-
Apr 02, 2024	0.0400	0.0400	0.0375	0.0375	0.0375	-
Mar 28, 2024	0.0445	0.0445	0.0385	0.0385	0.0385	-
Mar 27, 2024	0.0395	0.0445	0.0395	0.0445	0.0445	-
Mar 26, 2024	0.0340	0.0360	0.0340	0.0360	0.0360	-
Mar 25, 2024	0.0325	0.0350	0.0325	0.0340	0.0340	-
Mar 22, 2024	0.0270	0.0325	0.0270	0.0325	0.0325	-
Mar 21, 2024	0.0245	0.0280	0.0245	0.0280	0.0280	-
Mar 20, 2024	0.0245	0.0245	0.0235	0.0235	0.0235	-
Mar 19, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Mar 18, 2024	0.0210	0.0260	0.0210	0.0245	0.0245	-
Mar 15, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	-
Mar 14, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 13, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 11, 2024	0.0240	0.0240	0.0210	0.0210	0.0210	-
Mar 08, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	-
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 06, 2024	0.0155	0.0165	0.0155	0.0165	0.0165	-
Mar 05, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Mar 04, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Mar 01, 2024	0.0165	0.0165	0.0155	0.0155	0.0155	-
Feb 29, 2024	0.0140	0.0155	0.0140	0.0155	0.0155	-
Feb 28, 2024	0.0155	0.0155	0.0140	0.0140	0.0140	-
Feb 27, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Feb 26, 2024	0.0165	0.0165	0.0155	0.0155	0.0155	-
Feb 23, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Feb 22, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Feb 21, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Feb 20, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Feb 19, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Feb 16, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Feb 15, 2024	0.0175	0.0175	0.0165	0.0165	0.0165	-
Feb 14, 2024	0.0165	0.0175	0.0165	0.0175	0.0175	-
Feb 13, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Feb 12, 2024	0.0175	0.0175	0.0165	0.0165	0.0165	-
Feb 09, 2024	0.0190	0.0190	0.0175	0.0175	0.0175	-
Feb 08, 2024	0.0190	0.0190	0.0165	0.0190	0.0190	-
Feb 07, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,942.16+148.26(+0.68%)

S&P 5005,482.87+4.97(+0.09%)

DOW39,164.06+36.26(+0.09%)

CAD/USD0.7291-0.0010(-0.14%)

CRUDE OIL82.24+0.50(+0.61%)

Bitcoin CAD84,341.50+1,162.19(+1.40%)

Zephyr Energy PLC (VD5N.SG)

S&P/TSX
21,942.16
+148.26(+0.68%)

S&P 500
5,482.87
+4.97(+0.09%)

DOW
39,164.06
+36.26(+0.09%)

CAD/USD
0.7291
-0.0010(-0.14%)

CRUDE OIL
82.24
+0.50(+0.61%)

Bitcoin CAD
84,341.50
+1,162.19(+1.40%)