ReAlpha Tech Corp (Z4U.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 0.9002 | 0.9002 | 0.9002 | 0.9002 | 0.9002 | - |
| May 16, 2024 | 0.9496 | 0.9562 | 0.9496 | 0.9560 | 0.9560 | - |
| May 15, 2024 | 0.8890 | 1.0010 | 0.8890 | 1.0005 | 1.0005 | 10,000 |
| May 14, 2024 | 0.9184 | 0.9524 | 0.9184 | 0.9512 | 0.9512 | 8,000 |
| May 13, 2024 | 0.9656 | 0.9656 | 0.9264 | 0.9264 | 0.9264 | - |
| May 10, 2024 | 1.0575 | 1.0575 | 0.9930 | 0.9930 | 0.9930 | 1,000 |
| May 09, 2024 | 0.9962 | 1.0265 | 0.9962 | 1.0265 | 1.0265 | 2,000 |
| May 08, 2024 | 0.9200 | 1.0870 | 0.9200 | 1.0870 | 1.0870 | - |
| May 07, 2024 | 1.2705 | 1.3595 | 1.1565 | 1.1565 | 1.1565 | 7,087 |
| May 06, 2024 | 0.8950 | 0.8950 | 0.8212 | 0.8212 | 0.8212 | - |
| May 03, 2024 | 0.9358 | 0.9358 | 0.9358 | 0.9358 | 0.9358 | - |
| May 02, 2024 | 0.9788 | 0.9788 | 0.9788 | 0.9788 | 0.9788 | - |
| Apr 30, 2024 | 0.9700 | 1.0200 | 0.9700 | 1.0200 | 1.0200 | - |
| Apr 29, 2024 | 0.9828 | 1.0705 | 0.9828 | 1.0435 | 1.0435 | - |
| Apr 26, 2024 | 1.1325 | 1.1325 | 1.0900 | 1.0900 | 1.0900 | 3,000 |
| Apr 25, 2024 | 1.4225 | 1.4765 | 1.4225 | 1.4765 | 1.4765 | 1,080 |
| Apr 24, 2024 | 0.5440 | 1.0795 | 0.5440 | 0.9592 | 0.9592 | 4,500 |
| Apr 23, 2024 | 0.5436 | 0.5436 | 0.5288 | 0.5362 | 0.5362 | 16,500 |
| Apr 22, 2024 | 0.5712 | 0.5712 | 0.5698 | 0.5698 | 0.5698 | 4,000 |
| Apr 19, 2024 | 0.6422 | 0.6830 | 0.6422 | 0.6600 | 0.6600 | 12,500 |
| Apr 18, 2024 | 0.6630 | 0.6700 | 0.6412 | 0.6518 | 0.6518 | - |
| Apr 17, 2024 | 0.6806 | 0.6876 | 0.6806 | 0.6876 | 0.6876 | - |
| Apr 16, 2024 | 0.7718 | 0.7718 | 0.6990 | 0.6990 | 0.6990 | - |
| Apr 15, 2024 | 0.9704 | 0.9704 | 0.8850 | 0.8850 | 0.8850 | - |
| Apr 12, 2024 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | - |
| Apr 11, 2024 | 1.0305 | 1.1070 | 1.0305 | 1.1070 | 1.1070 | - |
| Apr 10, 2024 | 1.0390 | 1.0660 | 1.0385 | 1.0600 | 1.0600 | - |
| Apr 09, 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
| Apr 08, 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
| Apr 05, 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
| Apr 04, 2024 | 1.0135 | 1.0135 | 1.0135 | 1.0135 | 1.0135 | - |
| Apr 03, 2024 | 1.0340 | 1.0360 | 1.0340 | 1.0360 | 1.0360 | - |
| Apr 02, 2024 | 1.0575 | 1.0575 | 1.0575 | 1.0575 | 1.0575 | - |
| Mar 28, 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | - |
| Mar 27, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Mar 26, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Mar 25, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Mar 22, 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | - |
| Mar 21, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | - |
| Mar 20, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Mar 19, 2024 | 1.2200 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | - |
| Mar 18, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | - |
| Mar 15, 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | - |
| Mar 14, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Mar 13, 2024 | 1.1300 | 1.2200 | 1.1300 | 1.2000 | 1.2000 | 3,950 |
| Mar 12, 2024 | 1.5500 | 1.5500 | 1.2600 | 1.2600 | 1.2600 | 200 |
| Mar 11, 2024 | 1.5500 | 1.5500 | 1.4000 | 1.5300 | 1.5300 | - |
| Mar 08, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Mar 07, 2024 | 1.1400 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | - |
| Mar 06, 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | - |
| Mar 05, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | - |
| Mar 04, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Mar 01, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Feb 29, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Feb 28, 2024 | 1.7200 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | - |
| Feb 27, 2024 | 1.8400 | 2.0800 | 1.8400 | 1.9500 | 1.9500 | 3,550 |
| Feb 26, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Feb 23, 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | - |
| Feb 22, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Feb 21, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 550 |
| Feb 20, 2024 | 1.2600 | 1.2600 | 1.1700 | 1.1900 | 1.1900 | - |
| Feb 19, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Feb 16, 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 550 |
| Feb 15, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Feb 14, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Feb 13, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Feb 12, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Feb 09, 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | - |
| Feb 08, 2024 | 1.1400 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | - |
| Feb 07, 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | - |
| Feb 06, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Feb 05, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Feb 02, 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | - |
| Feb 01, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Jan 31, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Jan 30, 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | - |
| Jan 29, 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | - |
| Jan 26, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 25, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 24, 2024 | 1.1400 | 1.2500 | 1.1400 | 1.2500 | 1.2500 | - |
| Jan 23, 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | - |
| Jan 22, 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | - |
| Jan 19, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 18, 2024 | 1.3700 | 1.3700 | 1.2000 | 1.2000 | 1.2000 | - |
| Jan 17, 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 16, 2024 | 1.3600 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | - |
| Jan 15, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Jan 12, 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | - |
| Jan 11, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 10, 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | - |
| Jan 09, 2024 | 1.4900 | 1.5100 | 1.3400 | 1.3400 | 1.3400 | - |
| Jan 08, 2024 | 1.4400 | 1.5600 | 1.4400 | 1.4400 | 1.4400 | - |
| Jan 05, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Jan 04, 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | - |
| Jan 03, 2024 | 1.7400 | 1.7400 | 1.6100 | 1.6100 | 1.6100 | - |
| Jan 02, 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | - |
| Dec 29, 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| Dec 28, 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Dec 27, 2023 | 1.9200 | 1.9300 | 1.7700 | 1.7700 | 1.7700 | - |
| Dec 22, 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.