UK Markets closed

Ethos Gold Corp. (1ET.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.00000.0000 (-100.00%)
At close: 08:51PM CET
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2022------
28 Nov 2022------
25 Nov 20220.09350.09850.09300.09450.0945-
24 Nov 20220.08950.09800.08950.09800.0980-
23 Nov 20220.08950.09850.08950.09800.0980-
22 Nov 20220.09050.09900.09050.09550.0955-
21 Nov 20220.09000.10200.09000.10200.1020-
18 Nov 20220.09350.10200.09350.09850.098520,000
17 Nov 20220.09300.10200.09300.10200.1020-
16 Nov 20220.08650.10200.08600.10000.10008,333
15 Nov 20220.09400.11000.08850.08850.088520,000
14 Nov 20220.09850.09950.09850.09950.0995-
11 Nov 20220.09550.12500.09550.10300.103010,000
10 Nov 20220.08400.09300.08400.09300.0930-
09 Nov 20220.08850.09750.08850.09750.0975-
08 Nov 20220.08500.08550.08250.08250.0825-
07 Nov 20220.08500.09400.08500.09400.0940-
04 Nov 20220.08950.09700.08950.09450.0945-
03 Nov 20220.10400.10500.09850.09850.0985-
02 Nov 20220.10400.10500.10100.10500.1050-
01 Nov 20220.10100.11100.10100.10900.1090-
31 Oct 20220.09200.09800.09150.09800.0980-
28 Oct 20220.09600.09700.09350.09350.0935-
27 Oct 20220.11000.11000.10800.10800.1080-
26 Oct 20220.11100.11100.11000.11000.1100-
25 Oct 20220.11100.11100.10700.10700.1070-
24 Oct 20220.11200.11200.10800.10800.1080-
21 Oct 20220.10800.10900.10800.10900.1090-
20 Oct 20220.11900.12000.11600.11600.1160-
19 Oct 20220.11400.12700.11400.12700.1270-
18 Oct 20220.11900.12400.11800.12300.1230-
17 Oct 20220.11900.11900.11400.11400.1140-
14 Oct 20220.13100.13100.11300.11300.1130-
13 Oct 20220.13100.13100.12300.12700.1270-
12 Oct 20220.13500.13900.13000.13000.1300-
11 Oct 20220.12700.13500.12700.13500.1350-
10 Oct 20220.12800.12800.12800.12800.1280-
07 Oct 20220.14100.14200.13900.13900.1390-
06 Oct 20220.13000.13900.12900.13900.1390-
05 Oct 20220.13400.13800.13400.13800.1380-
04 Oct 20220.14200.14200.14000.14100.1410-
03 Oct 20220.14100.14100.14100.14100.1410-
30 Sept 20220.14200.14600.14200.14500.1450-
29 Sept 20220.14800.14800.14300.14300.1430-
28 Sept 20220.13600.14600.13600.14600.1460-
27 Sept 20220.14900.15600.14700.14800.1480-
26 Sept 20220.14600.15700.14500.15600.1560-
23 Sept 20220.15900.16800.15300.15300.1530-
22 Sept 20220.16200.17000.16200.17000.1700-
21 Sept 20220.16600.17100.16600.17100.1710-
20 Sept 20220.17300.17400.17000.17000.1700-
19 Sept 20220.16600.16600.15500.15500.1550-
16 Sept 20220.16700.16700.16300.16300.1630-
15 Sept 20220.19100.19100.16400.16400.1640-
14 Sept 20220.20600.20600.17200.18000.1800-
13 Sept 20220.17100.17100.15300.16100.1610-
12 Sept 20220.17200.18000.17100.18000.1800-
09 Sept 20220.16100.18100.16100.18000.1800-
08 Sept 20220.14600.14600.13900.13900.1390-
07 Sept 20220.15400.15400.15000.15000.1500-
06 Sept 20220.15400.15400.15400.15400.1540-
05 Sept 20220.16000.16000.16000.16000.1600-
02 Sept 20220.13000.15000.13000.15000.1500-
01 Sept 20220.14100.14200.14100.14200.1420-
31 Aug 20220.13400.13800.13400.13800.1380-
30 Aug 20220.13900.14200.13900.13900.1390-
29 Aug 20220.14700.15200.14200.14200.1420-
26 Aug 20220.14800.15800.14800.15100.1510-
25 Aug 20220.14400.16000.14400.16000.1600-
24 Aug 20220.14800.15600.14800.15200.1520-
23 Aug 20220.16700.16700.15300.15300.1530-
22 Aug 20220.15400.18200.15400.17500.1750-
19 Aug 20220.15800.15800.15200.15400.1540-
18 Aug 20220.15300.16500.15300.16200.1620-
17 Aug 20220.17700.17700.16500.16500.1650-
16 Aug 20220.17600.17700.16900.17700.1770-
15 Aug 20220.16900.18400.16300.18400.1840-
12 Aug 20220.17500.17600.16800.16900.1690-
11 Aug 20220.18300.18700.18200.18300.1830-
10 Aug 20220.19700.20400.18700.18700.1870-
09 Aug 20220.20200.20800.20000.20600.2060-
08 Aug 20220.20600.20800.20200.20800.2080-
05 Aug 20220.20600.21000.20600.21000.2100-
04 Aug 20220.23200.23200.20600.20600.2060-
03 Aug 20220.22600.23000.22600.23000.2300-
02 Aug 20220.21600.23200.21600.23200.2320-
01 Aug 20220.22000.22000.21800.21800.2180-
29 Jul 20220.22000.22600.21800.22400.2240-
28 Jul 20220.22200.23200.22200.23200.2320-
27 Jul 20220.22400.22400.20800.20800.2080-
26 Jul 20220.22200.22400.21600.21600.2160-
25 Jul 20220.22800.22800.22000.22200.2220-
22 Jul 20220.24800.25000.23400.23400.2340-
21 Jul 20220.25200.25200.24400.24400.2440-
20 Jul 20220.23200.23600.22800.23600.2360-
19 Jul 20220.22600.23200.22400.23200.2320-
18 Jul 20220.26400.26600.23200.23200.2320-
15 Jul 20220.25800.26800.25800.26400.2640-
14 Jul 20220.25800.26200.24000.26200.2620-
13 Jul 20220.25200.26400.25200.26400.2640-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...