Canada markets closed

Sinopharm Group Co Ltd (X2S.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.4610+0.0460 (+1.90%)
At close: 08:11AM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20242.46102.46102.46102.46102.4610-
Jun 27, 20242.42002.42002.41502.41502.4150-
Jun 26, 20242.45902.45902.45902.45902.4590-
Jun 25, 20242.48802.48802.48802.48802.4880-
Jun 24, 20242.54002.54002.53302.53302.5330-
Jun 21, 20242.56502.58702.56502.58702.5870-
Jun 20, 20242.61302.61302.60702.60702.6070-
Jun 19, 20242.56502.60202.56502.60202.6020-
Jun 18, 20242.44902.45702.44902.45702.4570-
Jun 17, 20242.43802.43802.42202.42202.4220-
Jun 17, 20240.956 Dividend
Jun 14, 20242.59102.59102.58702.58701.6310-
Jun 13, 20242.51402.53402.51202.51201.58372,000
Jun 12, 20242.54602.54602.53602.53601.5988-
Jun 11, 20242.57002.57002.55202.55201.6089-
Jun 10, 20242.63502.63502.62802.62801.6568-
Jun 07, 20242.59902.61602.59902.61301.6474-
Jun 06, 20242.56502.56502.56302.56301.6159-
Jun 05, 20242.52502.52502.52502.52501.5919-
Jun 04, 20242.46402.47102.46402.47101.5579-
Jun 03, 20242.46402.46402.45502.45501.5478-
May 31, 20242.46502.46502.46402.46401.5535-
May 30, 20242.44902.44902.44502.44501.5415-
May 29, 20242.46202.46202.44002.44001.5383-
May 28, 20242.47402.47802.47402.47801.5623-
May 27, 20242.50902.52202.50902.52201.5900-
May 24, 20242.49402.49402.47902.47901.5629-
May 23, 20242.49702.49702.48702.48701.5680-
May 22, 20242.49702.49802.49602.49801.5749-
May 21, 20242.48502.48502.48402.48401.5661-
May 20, 20242.55702.55702.55702.55701.6121-
May 17, 20242.54402.54502.54002.54001.6014-
May 16, 20242.58502.58502.58502.58501.6297-
May 15, 20242.62702.62702.62602.62601.6556-
May 14, 20242.66702.66702.63602.63601.6619-
May 13, 20242.60202.60202.59502.59501.6360-
May 10, 20242.51802.51802.51202.51201.5837-
May 09, 20242.44302.44302.44302.44301.5402-
May 08, 20242.44202.44202.43002.43001.5320-
May 07, 20242.39402.39402.39002.39001.5068-
May 06, 20242.32302.36002.32302.36001.4879-
May 03, 20242.31002.31002.31002.31001.4564-
May 02, 20242.31002.31002.31002.31001.4564-
Apr 30, 20242.32502.33002.32502.32501.4658-
Apr 29, 20242.36002.36702.36002.36701.4923-
Apr 26, 20242.53002.53002.52902.52901.5944-
Apr 25, 20242.52902.54902.52902.54901.6070-
Apr 24, 20242.54302.54302.54302.54301.6033-
Apr 23, 20242.46202.46202.45802.45801.5497-
Apr 22, 20242.46602.49902.46602.49901.5755-
Apr 19, 20242.33202.34302.33202.34301.4772-
Apr 18, 20242.34602.34602.32402.33001.4690-
Apr 17, 20242.33602.34102.33602.34101.4759-
Apr 16, 20242.31102.31102.31102.31101.4570-
Apr 15, 20242.31002.39702.31002.39701.51122,000
Apr 12, 20242.31002.31002.31002.31001.4564-
Apr 11, 20242.30402.39702.30402.39701.5112500
Apr 10, 20242.29302.29302.28802.28801.4425-
Apr 09, 20242.31202.31202.30402.30401.4526-
Apr 08, 20242.30502.30502.28202.28201.4387-
Apr 05, 20242.33602.33602.32202.32201.4639-
Apr 04, 20242.37502.37502.37402.37401.4967-
Apr 03, 20242.37702.39602.37702.39601.5106-
Apr 02, 20242.37102.38102.37102.38101.5011-
Mar 28, 20242.32102.33402.32102.33401.4715-
Mar 27, 20242.36702.36802.36702.36801.4929-
Mar 26, 20242.34502.34502.31002.31001.45641
Mar 25, 20242.35902.37002.35902.37001.4942-
Mar 22, 20242.40302.40302.39902.39901.5125-
Mar 21, 20242.41402.42002.41402.42001.5257-
Mar 20, 20242.38802.38802.38802.38801.5055-
Mar 19, 20242.37102.37102.36002.36001.4879-
Mar 18, 20242.42602.42602.41802.41801.5245-
Mar 15, 20242.39202.40002.39202.40001.5131-
Mar 14, 20242.43702.43702.43602.43601.5358-
Mar 13, 20242.45602.45602.44702.44701.5427-
Mar 12, 20242.55402.55402.54702.54701.6058-
Mar 11, 20242.46702.49002.46702.49001.5698-
Mar 08, 20242.44802.44802.44302.44301.5402-
Mar 07, 20242.43402.45302.43402.45301.5465-
Mar 06, 20242.47802.47802.47802.47801.5623-
Mar 05, 20242.51002.51002.50402.50401.5787-
Mar 04, 20242.62202.62202.61002.61001.6455800
Mar 01, 20242.63002.69602.63002.63101.6587300
Feb 29, 20242.57702.57702.57702.57701.6247-
Feb 28, 20242.56802.56802.56802.56801.6190-
Feb 27, 20242.61402.61402.57602.57601.6241-
Feb 26, 20242.57402.65202.56102.65101.67132,000
Feb 23, 20242.60402.60402.60402.60401.6417-
Feb 22, 20242.61302.61302.61102.61101.6461-
Feb 21, 20242.52602.54002.51302.54001.60142,416
Feb 20, 20242.51702.54702.51702.54201.60261,000
Feb 19, 20242.49702.50202.49702.50201.57742,000
Feb 16, 20242.53102.53102.51002.51001.5825-
Feb 15, 20242.40302.40302.40302.40301.5150-
Feb 14, 20242.47602.47602.43802.43801.5371-
Feb 13, 20242.42402.49502.42302.49501.57308,400
Feb 12, 20242.41902.41902.41802.41801.5245-
Feb 09, 20242.41602.41602.41602.41601.5232-
Feb 08, 20242.46702.46702.45902.45901.5503-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...