UK markets close in 5 hours 44 minutes

Ethos Gold Corp. (1ET.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.00000.0000 (-100.00%)
As of 09:51PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 May 20220.31200.32150.31000.31000.3100-
18 May 20220.31200.34250.31200.32200.3220-
17 May 20220.32500.32500.29650.31900.3190-
16 May 20220.33000.36000.29400.30700.30702,800
13 May 20220.33260.33300.28220.29420.2942-
12 May 20220.34300.34620.34280.34440.3444-
11 May 20220.32040.32370.32040.32370.3237-
10 May 20220.39960.40090.35740.35740.3574-
09 May 20220.42600.42650.35600.35600.3560-
06 May 20220.37710.37710.34850.34850.3485-
05 May 20220.42940.43060.36990.37840.3784-
04 May 20220.37040.37840.34960.34960.3496-
03 May 20220.40710.40720.38440.38590.3859-
02 May 20220.42850.42850.37790.37790.37791,000
29 Apr 20220.43160.43160.40130.40130.4013-
28 Apr 20220.44450.44460.40160.40160.4016-
27 Apr 20220.43280.43310.39990.39990.3999-
26 Apr 20220.41100.41100.38890.40090.40095,000
25 Apr 20220.39490.39490.39490.39490.3949-
22 Apr 20220.40920.41020.39490.39490.3949-
21 Apr 20220.43550.43550.42800.43500.4350-
20 Apr 20220.44030.44780.43480.43480.4348-
19 Apr 20220.47210.47210.47210.47210.4721-
14 Apr 20220.40090.44200.40090.44200.44201
13 Apr 20220.40500.40700.40040.40300.4030-
12 Apr 20220.40200.42000.39180.41000.41004
11 Apr 20220.38100.38100.38100.38100.3810-
08 Apr 20220.38100.38100.38100.38100.3810-
07 Apr 20220.38100.38100.38100.38100.3810-
06 Apr 20220.38100.38100.38100.38100.3810-
06 Apr 20221:3 Stock split
05 Apr 20220.38400.39000.38100.38100.3810-
04 Apr 20220.37200.39600.37200.39000.3900-
01 Apr 20220.38100.39600.37800.39600.3960-
31 Mar 20220.35400.42900.35400.39300.3930740
31 Mar 20221:3 Stock split
30 Mar 20220.36900.37200.35700.36900.3690-
29 Mar 20220.38400.38400.37800.38100.3810-
28 Mar 20220.37500.37500.36300.36300.3630-
25 Mar 20220.36900.37500.36900.37500.3750-
24 Mar 20220.36900.37200.36300.37200.3720-
23 Mar 20220.36900.37500.33000.37200.3720-
22 Mar 20220.38100.38100.37200.37200.3720-
21 Mar 20220.36600.39300.36600.38100.3810-
18 Mar 20220.36600.38100.36600.36900.3690-
17 Mar 20220.36600.36600.36600.36600.3660-
16 Mar 20220.35400.36600.35400.36600.3660-
15 Mar 20220.37200.37200.35400.35400.3540-
14 Mar 20220.36600.39000.35700.39000.3900-
11 Mar 20220.37500.39000.36900.36900.3690-
10 Mar 20220.37200.37800.36900.37800.3780-
09 Mar 20220.37500.39600.36300.36300.3630-
08 Mar 20220.39000.39000.36600.38400.3840-
07 Mar 20220.48600.48900.38100.38100.38103,333
04 Mar 20220.46200.46200.46200.46200.4620-
03 Mar 20220.45000.46500.45000.46500.4650-
02 Mar 20220.45600.45900.45600.45600.4560-
01 Mar 20220.54900.55200.48000.48000.4800-
28 Feb 20220.51300.55800.51000.51000.51001,418
25 Feb 20220.46200.57600.45900.57600.57603,333
24 Feb 20220.50100.52800.46200.47700.4770-
23 Feb 20220.53100.53100.49200.51300.5130-
22 Feb 20220.50400.50400.48900.48900.4890-
21 Feb 20220.45600.45600.45600.45600.4560-
18 Feb 20220.45600.48000.45600.48000.4800-
17 Feb 20220.44700.45000.44700.45000.4500-
16 Feb 20220.43500.45000.43500.45000.4500-
15 Feb 20220.45600.45900.44700.44700.4470-
14 Feb 20220.45600.47100.45600.45900.4590-
11 Feb 20220.43500.44700.43500.43800.4380-
10 Feb 20220.44400.44700.43500.44400.4440-
09 Feb 20220.44400.44700.44400.44700.4470-
08 Feb 20220.45600.45900.45300.45600.4560-
07 Feb 20220.43200.45600.42600.45600.4560-
04 Feb 20220.42300.42300.41100.42300.4230-
03 Feb 20220.45000.45000.42600.42600.4260-
02 Feb 20220.44100.48300.43800.47400.4740-
01 Feb 20220.43200.43200.42300.42300.4230-
31 Jan 20220.41100.42300.41100.42300.4230-
28 Jan 20220.44400.47100.40200.40200.4020999
27 Jan 20220.46200.46500.46200.46500.4650-
26 Jan 20220.48600.48900.46500.46500.4650-
25 Jan 20220.47100.47100.47100.47100.4710-
24 Jan 20220.51600.51600.46200.47400.4740-
21 Jan 20220.53100.53100.51600.51600.5160-
20 Jan 20220.50700.54300.50700.54300.5430-
19 Jan 20220.54000.55200.54000.55200.5520-
18 Jan 20220.54600.56100.54000.56100.5610-
17 Jan 20220.54300.55800.53700.55800.5580-
14 Jan 20220.60600.60600.53400.53400.5340-
13 Jan 20220.60600.61200.57900.61200.6120-
12 Jan 20220.61800.61800.59100.61200.6120-
11 Jan 20220.57600.61200.57600.61200.6120-
10 Jan 20220.59700.61200.56400.60600.6060-
07 Jan 20220.58500.58500.57600.57600.5760-
06 Jan 20220.67200.67200.64800.64800.64803,666
05 Jan 20220.63600.67200.63600.67200.6720-
04 Jan 20220.72600.72600.62400.70200.7020-
03 Jan 20220.65400.67800.65400.67800.6780-
30 Dec 20210.67200.67200.67200.67200.6720-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...