Canada markets closed

Sonaecom, SGPS, S.A. (XOA1.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.34000.0000 (0.00%)
At close: 03:30PM CEST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20242.34002.34002.34002.34002.3400-
May 17, 20242.34002.34002.34002.34002.3400-
May 16, 20242.34002.34002.32002.32002.3200-
May 15, 20242.38002.38002.38002.38002.3800-
May 14, 20242.28002.28002.22002.28002.2800-
May 14, 20240.07 Dividend
May 13, 20242.34002.34002.34002.34002.2700-
May 10, 20242.34002.36002.34002.36002.2894-
May 09, 20242.36002.36002.34002.34002.2700-
May 08, 20242.40002.40002.40002.40002.3282-
May 07, 20242.40002.40002.40002.40002.3282-
May 06, 20242.40002.40002.40002.40002.3282-
May 03, 20242.42002.44002.40002.40002.3282-
May 02, 20242.40002.42002.40002.42002.3476-
Apr 30, 20242.44002.44002.40002.40002.3282-
Apr 29, 20242.24002.30002.18002.30002.2312-
Apr 26, 20242.24002.24002.24002.24002.1730-
Apr 25, 20242.40002.40002.24002.24002.1730-
Apr 24, 20242.40002.40002.40002.40002.3282-
Apr 23, 20242.42002.44002.40002.44002.3670-
Apr 22, 20242.44002.44002.42002.42002.3476-
Apr 19, 20242.42002.42002.42002.42002.3476-
Apr 18, 20242.44002.44002.44002.44002.3670-
Apr 17, 20242.40002.40002.40002.40002.3282-
Apr 16, 20242.42002.42002.42002.42002.3476-
Apr 15, 20242.42002.42002.42002.42002.3476-
Apr 12, 20242.42002.42002.42002.42002.3476-
Apr 11, 20242.44002.44002.42002.42002.3476-
Apr 10, 20242.44002.44002.44002.44002.3670-
Apr 09, 20242.46002.46002.34002.34002.2700-
Apr 08, 20242.46002.46002.46002.46002.3864-
Apr 05, 20242.46002.46002.46002.46002.3864-
Apr 04, 20242.44002.44002.42002.42002.3476-
Apr 03, 20242.42002.44002.42002.44002.3670-
Apr 02, 20242.44002.44002.42002.42002.3476-
Mar 28, 20242.43002.44002.43002.44002.3670-
Mar 27, 20242.42002.43002.42002.43002.3573-
Mar 26, 20242.40002.51002.40002.42002.3476-
Mar 25, 20242.41002.41002.40002.40002.3282-
Mar 22, 20242.41002.41002.41002.41002.3379-
Mar 21, 20242.41002.42002.41002.41002.3379-
Mar 20, 20242.41002.42002.41002.41002.3379-
Mar 19, 20242.41002.42002.41002.41002.3379-
Mar 18, 20242.42002.42002.40002.42002.3476-
Mar 15, 20242.52002.52002.52002.52002.4446-
Mar 14, 20242.53002.53002.52002.52002.4446-
Mar 13, 20242.53002.53002.53002.53002.4543-
Mar 12, 20242.53002.53002.53002.53002.4543-
Mar 11, 20242.54002.54002.54002.54002.4640-
Mar 08, 20242.54002.54002.54002.54002.4640-
Mar 07, 20242.54002.54002.54002.54002.4640-
Mar 06, 20242.56002.60002.54002.54002.4640-
Mar 05, 20242.56002.56002.56002.56002.4834-
Mar 04, 20242.49002.55002.49002.55002.4737-
Mar 01, 20242.55002.55002.48002.48002.4058-
Feb 29, 20242.51002.55002.51002.55002.4737-
Feb 28, 20242.51002.51002.51002.51002.4349-
Feb 27, 20242.55002.55002.51002.51002.4349-
Feb 26, 20242.55002.55002.51002.51002.4349-
Feb 23, 20242.51002.51002.51002.51002.4349-
Feb 22, 20242.53002.53002.53002.53002.4543-
Feb 21, 20242.55002.55002.52002.53002.4543-
Feb 20, 20242.53002.53002.52002.52002.4446-
Feb 19, 20242.52002.54002.52002.54002.4640-
Feb 16, 20242.52002.52002.52002.52002.4446-
Feb 15, 20242.51002.52002.51002.52002.4446-
Feb 14, 20242.51002.51002.51002.51002.4349-
Feb 13, 20242.55002.55002.51002.51002.4349-
Feb 12, 20242.53002.53002.53002.53002.4543-
Feb 09, 20242.56002.56002.53002.53002.4543-
Feb 08, 20242.55002.55002.53002.53002.4543-
Feb 07, 20242.55002.56002.55002.56002.4834-
Feb 06, 20242.55002.55002.55002.55002.4737-
Feb 05, 20242.55002.55002.55002.55002.4737-
Feb 02, 20242.55002.55002.55002.55002.4737-
Feb 01, 20242.57002.57002.51002.55002.4737-
Jan 31, 20242.53002.57002.53002.57002.4931-
Jan 30, 20242.55002.55002.53002.53002.4543-
Jan 29, 20242.54002.54002.53002.53002.4543-
Jan 26, 20242.56002.56002.53002.53002.4543-
Jan 25, 20242.56002.56002.56002.56002.4834-
Jan 24, 20242.57002.58002.56002.56002.4834-
Jan 23, 20242.58002.58002.57002.57002.4931-
Jan 22, 20242.58002.58002.55002.55002.4737-
Jan 19, 20242.55002.55002.55002.55002.4737-
Jan 18, 20242.55002.55002.55002.55002.4737-
Jan 17, 20242.67002.67002.55002.55002.4737-
Jan 16, 20242.53002.67002.53002.67002.5901-
Jan 15, 20242.53002.60002.53002.60002.5222-
Jan 12, 20242.50002.54002.50002.54002.4640-
Jan 11, 20242.62002.62002.43002.50002.4252-
Jan 10, 20242.63002.63002.62002.62002.5416-
Jan 09, 20242.63002.63002.63002.63002.5513-
Jan 08, 20242.64002.66002.64002.66002.5804-
Jan 05, 20242.64002.64002.64002.64002.5610-
Jan 04, 20242.64002.64002.64002.64002.5610-
Jan 03, 20242.64002.64002.64002.64002.5610-
Jan 02, 20242.61002.70002.61002.62002.5416-
Dec 29, 20232.65002.65002.62002.62002.5416-
Dec 28, 20232.65002.65002.64002.64002.5610-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...