UK markets closed

Ethos Gold Corp. Registered Sha (1ET.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.1600-0.0040 (-2.44%)
As of 7:14PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20210.16000.16100.15700.16000.1600-
26 Nov 20210.16800.16800.15700.16400.1640-
25 Nov 20210.16200.16600.16200.16600.166013,805
24 Nov 20210.14400.17000.14400.17000.1700-
23 Nov 20210.14400.15100.13800.13800.1380-
22 Nov 20210.15100.15500.13800.13800.1380-
19 Nov 20210.14700.15100.14700.14800.1480-
18 Nov 20210.17000.17000.14700.14800.14801,000
17 Nov 20210.17000.17000.17000.17000.1700-
16 Nov 20210.17000.17000.17000.17000.1700-
15 Nov 20210.17000.17000.17000.17000.1700-
12 Nov 20210.17000.17500.17000.17500.1750-
11 Nov 20210.17000.17000.17000.17000.1700-
10 Nov 20210.15300.15300.15300.15300.1530-
09 Nov 20210.14200.15000.14200.15000.1500-
08 Nov 20210.13900.14000.13600.13600.1360-
05 Nov 20210.14200.14300.13400.13400.1340-
04 Nov 20210.13900.14000.13600.13700.1370-
03 Nov 20210.14600.14600.13600.13600.1360-
02 Nov 20210.15300.15300.14100.14100.1410-
01 Nov 20210.15700.16100.15100.15100.1510-
29 Oct 20210.14200.15400.14200.15400.1540-
28 Oct 20210.15300.15700.15300.15300.1530400
27 Oct 20210.16300.16300.15800.15800.1580-
26 Oct 20210.21400.21400.18100.18100.18102,000
25 Oct 20210.17700.18200.17700.18100.1810-
22 Oct 20210.18400.19100.18200.19100.1910-
21 Oct 20210.18100.18500.17900.17900.1790-
20 Oct 20210.18100.18200.17500.17600.1760-
19 Oct 20210.17000.17200.17000.17200.1720-
18 Oct 20210.16400.17200.16300.16500.1650-
15 Oct 20210.16400.16400.15800.16100.1610-
14 Oct 20210.17000.17200.17000.17200.1720-
13 Oct 20210.17700.18100.17700.18000.1800-
12 Oct 20210.17800.18500.17700.17700.1770-
11 Oct 20210.17700.17700.17700.17700.1770-
08 Oct 20210.16500.17800.16500.17800.1780-
07 Oct 20210.16200.16300.16100.16300.1630-
06 Oct 20210.15000.16200.15000.16200.1620-
05 Oct 20210.17700.17800.15200.15200.1520-
04 Oct 20210.18700.18900.18700.18900.1890-
01 Oct 20210.17300.18100.17300.18000.1800-
30 Sept 20210.17900.17900.17600.17700.1770-
29 Sept 20210.20400.21200.19200.21200.21201,000
28 Sept 20210.20600.20600.20600.20600.2060-
27 Sept 20210.20600.21400.20600.21400.2140-
24 Sept 20210.20400.23400.20400.20400.20402,000
23 Sept 20210.19700.20600.19700.20000.2000-
22 Sept 20210.17900.19100.17900.18900.1890-
21 Sept 20210.17000.19000.16900.17500.1750-
20 Sept 20210.18000.18000.16400.16400.1640-
17 Sept 20210.19100.19100.18700.18700.1870-
16 Sept 20210.20000.20000.19100.19100.19109,570
15 Sept 20210.19600.20200.18400.18900.18906,000
14 Sept 20210.20600.20600.20200.20400.2040-
13 Sept 20210.21400.21400.21200.21200.2120-
10 Sept 20210.24400.24400.21800.21800.2180-
09 Sept 20210.27200.27200.27000.27200.2720-
08 Sept 20210.27200.28200.26600.26600.2660-
07 Sept 20210.29400.29400.26800.26800.2680-
06 Sept 20210.29400.29400.29400.29400.2940-
03 Sept 20210.28400.29600.28400.28400.2840-
02 Sept 20210.29600.29800.28000.28200.2820-
01 Sept 20210.29800.30200.29800.29800.2980-
31 Aug 20210.28400.29200.28400.29200.2920-
30 Aug 20210.28000.30800.28000.30800.30802,200
27 Aug 20210.28000.28000.28000.28000.2800-
26 Aug 20210.28000.28000.28000.28000.2800-
25 Aug 20210.30000.32600.27600.27600.27603,500
24 Aug 20210.28200.30400.28200.30000.3000-
23 Aug 20210.27600.28200.27600.28200.2820-
20 Aug 20210.28200.28400.27000.27000.2700-
19 Aug 20210.27200.28800.26200.26200.2620-
18 Aug 20210.29600.29600.27000.27000.2700-
17 Aug 20210.32200.32600.32200.32600.3260-
16 Aug 20210.31400.31400.31400.31400.3140-
13 Aug 20210.26400.26800.26400.26800.2680-
12 Aug 20210.27800.27800.27800.27800.2780-
11 Aug 20210.29200.29200.29200.29200.2920-
10 Aug 20210.29000.29000.29000.29000.2900-
09 Aug 20210.28000.31600.28000.31600.316015,570
06 Aug 20210.27400.27400.27400.27600.2760-
05 Aug 20210.27200.27800.27200.27800.2780-
04 Aug 20210.27200.28000.27200.28000.2800-
03 Aug 20210.27400.27400.27200.27200.2720-
02 Aug 20210.27200.27200.27200.27200.2720-
30 Jul 20210.27200.27200.27200.27200.2720-
29 Jul 20210.27000.27000.27000.27000.2700-
28 Jul 20210.24400.26400.24400.26400.2640-
27 Jul 20210.25200.25200.25200.25200.2520-
26 Jul 20210.24600.26000.23200.26000.2600-
23 Jul 20210.20600.20600.19700.19700.1970-
22 Jul 20210.21800.23400.20400.20400.2040-
21 Jul 20210.21000.22800.21000.22200.2220-
20 Jul 20210.18900.19600.18900.19200.1920-
19 Jul 20210.21000.21000.18700.18700.1870-
16 Jul 20210.22800.22800.20600.20600.2060-
15 Jul 20210.21400.23000.21400.23000.2300-
14 Jul 20210.21600.21800.21600.21600.2160-
13 Jul 20210.21200.21400.21200.21400.2140-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...