UK markets closed

Modern Dental Group Ltd (1MD.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.5850+0.0250 (+4.46%)
At close: 10:32AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.59000.59000.58500.58500.5850-
02 May 20240.55500.56000.55500.56000.5600-
30 Apr 20240.57000.57000.55500.55500.5550-
29 Apr 20240.55500.55500.54500.54500.5450-
26 Apr 20240.56500.56500.56000.56000.5600-
25 Apr 20240.57500.57500.57500.57500.5750-
24 Apr 20240.56000.56000.56000.56000.5600-
23 Apr 20240.56500.56500.56000.56000.5600-
22 Apr 20240.55000.58000.54500.54500.54501,026
19 Apr 20240.54000.54000.53500.53500.5350-
18 Apr 20240.55000.55000.54500.55000.5500-
17 Apr 20240.54500.54500.53500.53500.5350-
16 Apr 20240.54000.54000.53500.53500.5350-
15 Apr 20240.54000.54000.54000.54000.5400-
12 Apr 20240.54500.54500.54500.54500.54508,429
11 Apr 20240.55000.55000.55000.55000.5500-
10 Apr 20240.54000.54000.52500.52500.5250-
09 Apr 20240.52500.54000.52500.54000.5400-
08 Apr 20240.48000.48800.48000.48800.4880-
05 Apr 20240.47600.47800.47600.47800.4780-
04 Apr 20240.48000.48000.48000.48000.4800-
03 Apr 20240.48600.48600.48400.48400.4840-
02 Apr 20240.47800.47800.47000.47000.47005,948
28 Mar 20240.47200.47200.47000.47000.4700-
27 Mar 20240.46400.46400.45800.45800.4580-
26 Mar 20240.45400.47200.45400.47200.4720683
25 Mar 20240.46600.46600.46200.46200.4620-
22 Mar 20240.46200.46200.46000.46000.4600-
21 Mar 20240.46200.46400.46200.46400.4640-
20 Mar 20240.47400.47400.47400.47400.4740-
19 Mar 20240.45000.45200.45000.45200.4520-
18 Mar 20240.47200.47200.46600.46600.466010,000
15 Mar 20240.47000.47000.46000.46000.460010,000
14 Mar 20240.47200.47200.47200.47200.4720-
13 Mar 20240.45800.45800.45600.45800.458015,000
12 Mar 20240.45800.45800.45800.45800.45801,136
11 Mar 20240.45000.47000.45000.47000.470040,000
08 Mar 20240.45000.45000.45000.45000.4500-
07 Mar 20240.45000.45000.45000.45000.4500-
06 Mar 20240.45000.45000.45000.45000.4500-
05 Mar 20240.46800.46800.45800.45800.4580-
04 Mar 20240.47200.47200.47000.47000.4700-
01 Mar 20240.46000.46000.46000.46000.4600-
29 Feb 20240.46600.46600.46200.46200.4620-
28 Feb 20240.45400.45400.45400.45400.4540-
27 Feb 20240.46200.46800.46200.46800.4680-
26 Feb 20240.47000.47000.47000.47000.4700-
23 Feb 20240.48000.48000.47600.47600.4760-
22 Feb 20240.47200.47200.46800.46800.4680-
21 Feb 20240.47600.48000.47600.48000.480040,000
20 Feb 20240.47000.47000.47000.47000.4700-
19 Feb 20240.46200.46200.46000.46000.4600-
16 Feb 20240.46600.46600.46600.46600.4660-
15 Feb 20240.45400.45400.45400.45400.4540-
14 Feb 20240.46000.46000.45200.45200.4520-
13 Feb 20240.45000.45000.45000.45000.4500-
12 Feb 20240.45000.45000.45000.45000.4500-
09 Feb 20240.45200.45200.45000.45000.4500-
08 Feb 20240.43400.43400.43200.43200.4320-
07 Feb 20240.42400.42800.42400.42800.4280-
06 Feb 20240.42400.42400.42000.42000.4200-
05 Feb 20240.41000.41000.41000.41000.4100-
02 Feb 20240.40400.40400.39600.39600.3960-
01 Feb 20240.42200.42200.41800.41800.4180-
31 Jan 20240.41600.41600.40800.40800.4080-
30 Jan 20240.44000.44000.43400.43400.4340-
29 Jan 20240.43000.45800.43000.45800.458017,250
26 Jan 20240.42800.42800.41800.41800.4180-
25 Jan 20240.43800.43800.43200.43200.4320-
24 Jan 20240.44200.44200.43600.43600.43603,549
23 Jan 20240.42800.42800.41800.41800.4180-
22 Jan 20240.42000.42000.41400.41400.4140-
19 Jan 20240.43600.43600.43600.43600.4360-
18 Jan 20240.43800.43800.43800.43800.4380-
17 Jan 20240.43400.43400.43400.43400.4340-
16 Jan 20240.43800.43800.43600.43600.4360-
15 Jan 20240.47000.47000.47000.47000.4700-
12 Jan 20240.47000.47000.47000.47000.4700-
11 Jan 20240.47600.47600.47600.47600.4760-
10 Jan 20240.47000.47000.47000.47000.4700-
09 Jan 20240.46000.46000.46000.46000.4600-
08 Jan 20240.46800.46800.46800.46800.4680-
05 Jan 20240.47800.47800.47600.47600.4760-
04 Jan 20240.48000.48000.48000.48000.4800-
03 Jan 20240.48600.48600.48600.48600.4860-
02 Jan 20240.47800.47800.47800.47800.4780-
29 Dec 20230.48000.48000.47000.47000.4700-
28 Dec 20230.47600.47600.47600.47600.4760-
27 Dec 20230.46200.46200.46200.46200.4620-
22 Dec 20230.47400.47400.47400.47400.4740-
21 Dec 20230.48200.48200.48200.48200.4820-
20 Dec 20230.48400.48400.48400.48400.4840-
19 Dec 20230.46800.46800.46800.46800.4680-
18 Dec 20230.46800.46800.46600.46600.4660-
15 Dec 20230.47800.47800.47800.47800.4780-
14 Dec 20230.45400.45400.45400.45400.4540-
13 Dec 20230.46200.46200.46200.46200.4620-
12 Dec 20230.46600.46600.46600.46600.4660-
11 Dec 20230.44600.44600.44600.44600.4460-
08 Dec 20230.44600.44600.44600.44600.4460-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...