Sany Heavy Equipment International Holdings Co Ltd (YXS.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.8140

+0.0255

(+3.23%)

At close: 09:59PM CEST

Time Period:

May 18, 2023 - May 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.8265	0.8265	0.8140	0.8140	0.8140	-
May 16, 2024	0.7885	0.7885	0.7885	0.7885	0.7885	-
May 15, 2024	0.7555	0.7585	0.7555	0.7585	0.7585	-
May 14, 2024	0.7600	0.7600	0.7595	0.7595	0.7595	-
May 13, 2024	0.7695	0.7695	0.7485	0.7485	0.7485	-
May 10, 2024	0.8035	0.8035	0.7940	0.7940	0.7940	-
May 09, 2024	0.8305	0.8500	0.8305	0.8500	0.8500	4,000
May 08, 2024	0.7640	0.7640	0.7535	0.7565	0.7565	-
May 07, 2024	0.7540	0.8180	0.7540	0.7870	0.7870	4,229
May 06, 2024	0.6900	0.6980	0.6900	0.6980	0.6980	-
May 03, 2024	0.6495	0.6520	0.6495	0.6520	0.6520	-
May 02, 2024	0.6595	0.6595	0.6435	0.6435	0.6435	4,000
Apr 30, 2024	0.6365	0.6485	0.6365	0.6465	0.6465	-
Apr 29, 2024	0.6270	0.6270	0.6270	0.6270	0.6270	-
Apr 26, 2024	0.5900	0.5900	0.5890	0.5890	0.5890	-
Apr 25, 2024	0.5800	0.5905	0.5800	0.5905	0.5905	-
Apr 24, 2024	0.5895	0.5895	0.5895	0.5895	0.5895	-
Apr 23, 2024	0.5995	0.5995	0.5855	0.5855	0.5855	-
Apr 22, 2024	0.6145	0.6325	0.6075	0.6075	0.6075	604
Apr 19, 2024	0.6340	0.6470	0.6340	0.6470	0.6470	-
Apr 18, 2024	0.6235	0.6300	0.6235	0.6300	0.6300	-
Apr 17, 2024	0.6350	0.6350	0.6215	0.6215	0.6215	-
Apr 16, 2024	0.6075	0.6075	0.6030	0.6030	0.6030	-
Apr 15, 2024	0.6125	0.6125	0.6050	0.6050	0.6050	-
Apr 12, 2024	0.6095	0.6095	0.6095	0.6095	0.6095	-
Apr 11, 2024	0.6420	0.6530	0.6280	0.6530	0.6530	464
Apr 10, 2024	0.6145	0.6145	0.6100	0.6100	0.6100	-
Apr 09, 2024	0.6015	0.6120	0.6015	0.6120	0.6120	-
Apr 08, 2024	0.5625	0.5785	0.5625	0.5785	0.5785	-
Apr 05, 2024	0.4914	0.5055	0.4914	0.5055	0.5055	-
Apr 04, 2024	0.4896	0.5005	0.4896	0.5005	0.5005	-
Apr 03, 2024	0.5010	0.5010	0.5005	0.5005	0.5005	-
Apr 02, 2024	0.5445	0.5505	0.5445	0.5505	0.5505	-
Mar 28, 2024	0.5850	0.5950	0.5850	0.5950	0.5950	-
Mar 27, 2024	0.6500	0.6600	0.6500	0.6600	0.6600	-
Mar 26, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
Mar 25, 2024	0.6400	0.6450	0.6400	0.6450	0.6450	-
Mar 22, 2024	0.6450	0.6450	0.6200	0.6200	0.6200	20
Mar 21, 2024	0.6200	0.6550	0.6200	0.6550	0.6550	9,738
Mar 20, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Mar 19, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 18, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Mar 15, 2024	0.6250	0.6300	0.6250	0.6300	0.6300	-
Mar 14, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Mar 13, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Mar 12, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 11, 2024	0.6750	0.6850	0.6750	0.6850	0.6850	-
Mar 08, 2024	0.6900	0.6950	0.6900	0.6950	0.6950	-
Mar 07, 2024	0.6850	0.6950	0.6850	0.6950	0.6950	-
Mar 06, 2024	0.7250	0.7500	0.7250	0.7250	0.7250	3,372
Mar 05, 2024	0.6950	0.6950	0.6850	0.6850	0.6850	-
Mar 04, 2024	0.7100	0.7100	0.7050	0.7050	0.7050	-
Mar 01, 2024	0.7000	0.7250	0.7000	0.7050	0.7050	1,400
Feb 29, 2024	0.6950	0.7050	0.6950	0.7050	0.7050	-
Feb 28, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Feb 27, 2024	0.7000	0.7350	0.7000	0.7050	0.7050	4,823
Feb 26, 2024	0.7000	0.7300	0.7000	0.7300	0.7300	-
Feb 23, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Feb 22, 2024	0.6550	0.6650	0.6550	0.6650	0.6650	-
Feb 21, 2024	0.6700	0.6750	0.6700	0.6750	0.6750	-
Feb 20, 2024	0.7250	0.7250	0.6900	0.6900	0.6900	565
Feb 19, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
Feb 16, 2024	0.6600	0.6800	0.6600	0.6800	0.6800	-
Feb 15, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Feb 14, 2024	0.6300	0.6350	0.6300	0.6350	0.6350	-
Feb 13, 2024	0.6350	0.6400	0.6350	0.6400	0.6400	-
Feb 12, 2024	0.6350	0.6600	0.6350	0.6600	0.6600	5,579
Feb 09, 2024	0.6250	0.6400	0.6250	0.6400	0.6400	-
Feb 08, 2024	0.6350	0.6400	0.6350	0.6400	0.6400	-
Feb 07, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 06, 2024	0.6250	0.6350	0.6250	0.6350	0.6350	-
Feb 05, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	-
Feb 02, 2024	0.6000	0.6050	0.6000	0.6050	0.6050	-
Feb 01, 2024	0.6000	0.6050	0.6000	0.6050	0.6050	-
Jan 31, 2024	0.5850	0.5900	0.5850	0.5850	0.5850	6,200
Jan 30, 2024	0.5950	0.6000	0.5950	0.6000	0.6000	-
Jan 29, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jan 26, 2024	0.6250	0.6300	0.6250	0.6300	0.6300	-
Jan 25, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 24, 2024	0.6450	0.6650	0.6450	0.6650	0.6650	-
Jan 23, 2024	0.6350	0.6400	0.6350	0.6400	0.6400	-
Jan 22, 2024	0.6100	0.6250	0.6100	0.6250	0.6250	-
Jan 19, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan 18, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
Jan 17, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
Jan 16, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 15, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jan 12, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jan 11, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jan 10, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Jan 09, 2024	0.8100	0.8400	0.8100	0.8400	0.8400	2,000
Jan 08, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 05, 2024	0.8200	0.8400	0.8200	0.8400	0.8400	3,500
Jan 04, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Jan 03, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Jan 02, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
Dec 29, 2023	0.8550	0.8700	0.8550	0.8700	0.8700	-
Dec 28, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Dec 27, 2023	0.8100	0.8100	0.8100	0.8100	0.8100	-
Dec 22, 2023	0.8150	0.8400	0.8150	0.8400	0.8400	3,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD90,950.54+1,920.30(+2.16%)

Sany Heavy Equipment International Holdings Co Ltd (YXS.SG)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
90,950.54
+1,920.30(+2.16%)