UK markets closed

Cypherpunk Holdings Inc (1X0.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.0715+0.0030 (+4.38%)
At close: 07:26PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.06650.07150.06600.07150.0715-
02 May 20240.06900.06900.06850.06850.0685-
30 Apr 20240.07000.07150.06950.07150.0715-
29 Apr 20240.07000.07200.07000.07200.0720-
26 Apr 20240.07000.07200.07000.07200.0720-
25 Apr 20240.06950.07150.06950.07150.0715-
24 Apr 20240.07000.07200.07000.07200.0720-
23 Apr 20240.07000.07200.07000.07200.0720-
22 Apr 20240.07000.07200.07000.07200.0720-
19 Apr 20240.07300.07500.07200.07200.0720-
18 Apr 20240.07300.07500.07300.07500.0750-
17 Apr 20240.07650.09050.07500.07500.075017,700
16 Apr 20240.07650.07850.07650.07850.0785-
15 Apr 20240.07650.07900.07650.07850.0785-
12 Apr 20240.07300.07900.07300.07850.0785-
11 Apr 20240.07650.07850.07500.07500.0750-
10 Apr 20240.07600.07850.07600.07850.0785-
09 Apr 20240.07600.07800.07600.07800.0780-
08 Apr 20240.07600.07800.07600.07800.0780-
05 Apr 20240.07650.07800.07650.07800.0780-
04 Apr 20240.07650.07850.07650.07850.0785-
03 Apr 20240.07000.07000.07000.07000.0700-
02 Apr 20240.07700.07700.07700.07700.0770-
28 Mar 20240.07650.08200.07650.08200.0820-
27 Mar 20240.07600.07850.07600.07850.07854,500
26 Mar 20240.07300.07850.07300.07850.07851,000
25 Mar 20240.06950.07150.06400.07150.0715-
22 Mar 20240.06950.07150.06650.07150.0715-
21 Mar 20240.06950.07100.06950.07050.070530,000
20 Mar 20240.07250.07300.06950.07150.0715-
19 Mar 20240.07600.07650.06750.06750.0675-
18 Mar 20240.07600.07850.07600.07700.0770-
15 Mar 20240.07600.07850.07600.07850.0785-
14 Mar 20240.07600.07800.07600.07800.0780-
13 Mar 20240.07600.07800.07600.07800.078030,000
12 Mar 20240.07500.07800.07500.07800.0780-
11 Mar 20240.07950.10500.07950.09500.095040,000
08 Mar 20240.07950.08150.07950.08150.0815-
07 Mar 20240.08300.08300.08150.08150.0815-
06 Mar 20240.08300.08300.08150.08250.0825-
05 Mar 20240.08650.08850.08150.08200.0820-
04 Mar 20240.08300.08850.08300.08850.08852,000
01 Mar 20240.08350.08850.08300.08850.0885-
29 Feb 20240.08000.08750.07950.08750.0875-
28 Feb 20240.08000.08000.08000.08000.0800-
27 Feb 20240.07000.08200.07000.08200.0820-
26 Feb 20240.07350.07350.07300.07300.0730-
23 Feb 20240.07350.07350.07000.07000.0700-
22 Feb 20240.06650.07050.06650.07050.0705-
21 Feb 20240.06650.06850.06650.06850.0685-
20 Feb 20240.07000.07450.07000.07450.0745-
19 Feb 20240.07400.07400.07400.07400.0740-
16 Feb 20240.07400.07550.07400.07500.0750-
15 Feb 20240.07750.07750.07600.07600.0760-
14 Feb 20240.07050.07250.07050.07250.0725-
13 Feb 20240.08100.08100.07450.07450.0745-
12 Feb 20240.06350.08000.06350.08000.0800-
09 Feb 20240.06350.06750.06200.06550.0655-
08 Feb 20240.06000.06450.06000.06450.0645-
07 Feb 20240.06000.06200.05900.06200.0620-
06 Feb 20240.06000.06000.05900.05900.0590-
05 Feb 20240.06000.06000.05700.05850.0585-
02 Feb 20240.06000.06200.06000.06200.0620-
01 Feb 20240.06000.06000.06000.06000.0600-
31 Jan 20240.06000.06200.06000.06200.0620-
30 Jan 20240.06350.07550.06300.07550.075512,000
29 Jan 20240.06000.06200.06000.06200.0620-
26 Jan 20240.06000.06200.05950.06200.0620-
25 Jan 20240.05950.06150.05950.06150.0615-
24 Jan 20240.06300.06500.06150.06150.0615-
23 Jan 20240.06300.06500.06150.06500.0650-
22 Jan 20240.06300.06600.06300.06600.0660-
19 Jan 20240.06900.06900.06500.06500.0650-
18 Jan 20240.06950.06950.06700.06850.0685-
17 Jan 20240.06950.07150.06850.06850.0685-
16 Jan 20240.06950.07250.06950.07250.07255,000
15 Jan 20240.07300.07500.07300.07500.0750-
12 Jan 20240.08000.08100.07500.08100.0810-
11 Jan 20240.08350.08600.08350.08550.0855-
10 Jan 20240.08000.08350.08000.08350.083510,500
09 Jan 20240.08350.09200.08250.09200.092035,000
08 Jan 20240.07450.08200.07150.08200.0820-
05 Jan 20240.07000.07200.06800.07200.07202,000
04 Jan 20240.07000.07200.07000.07200.0720-
03 Jan 20240.07800.07850.06550.07200.0720-
02 Jan 20240.07100.08400.06950.07000.070010,000
29 Dec 20230.07000.07000.06950.07000.0700-
28 Dec 20230.07800.08000.06500.06600.0660-
27 Dec 20230.07650.07650.07150.07250.0725-
22 Dec 20230.07450.07650.07450.07650.0765-
21 Dec 20230.07100.07100.07100.07100.0710-
20 Dec 20230.06100.07000.06100.07000.070040,000
19 Dec 20230.05950.05950.05950.05950.0595-
18 Dec 20230.06000.06000.06000.06000.0600-
15 Dec 20230.06400.06400.06400.06400.0640-
14 Dec 20230.06050.06050.06050.06050.0605-
13 Dec 20230.05950.05950.05950.05950.0595-
12 Dec 20230.06100.06100.06050.06050.0605-
11 Dec 20230.06400.06400.06150.06150.061512,000
08 Dec 20230.06400.06450.06300.06300.0630-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...