UK markets open in 6 hours 8 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,311.10 +1.50 (+0.06%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,054.96 +1,034.54 (+2.25%)
Ping An Healthcare and Technology Company Limited (1XZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:30AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.4030 | 1.4140 | 1.4030 | 1.4140 | 1.4140 | - |
| 30 Apr 2024 | 1.2945 | 1.3085 | 1.2945 | 1.3045 | 1.3045 | - |
| 29 Apr 2024 | 1.3395 | 1.3395 | 1.3395 | 1.3395 | 1.3395 | - |
| 26 Apr 2024 | 1.2985 | 1.2985 | 1.2920 | 1.2920 | 1.2920 | - |
| 25 Apr 2024 | 1.2300 | 1.2300 | 1.2285 | 1.2285 | 1.2285 | - |
| 24 Apr 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | - |
| 23 Apr 2024 | 1.2325 | 1.2325 | 1.2285 | 1.2285 | 1.2285 | - |
| 22 Apr 2024 | 1.1950 | 1.1985 | 1.1950 | 1.1985 | 1.1985 | - |
| 19 Apr 2024 | 1.1415 | 1.1525 | 1.1415 | 1.1520 | 1.1520 | - |
| 18 Apr 2024 | 1.1820 | 1.1885 | 1.1820 | 1.1885 | 1.1885 | - |
| 17 Apr 2024 | 1.1530 | 1.1530 | 1.1495 | 1.1495 | 1.1495 | - |
| 16 Apr 2024 | 1.1505 | 1.1505 | 1.1495 | 1.1495 | 1.1495 | - |
| 15 Apr 2024 | 1.2105 | 1.2155 | 1.2105 | 1.2155 | 1.2155 | - |
| 12 Apr 2024 | 1.2205 | 1.2205 | 1.2205 | 1.2205 | 1.2205 | - |
| 11 Apr 2024 | 1.2965 | 1.2965 | 1.2960 | 1.2960 | 1.2960 | - |
| 10 Apr 2024 | 1.3255 | 1.3255 | 1.3200 | 1.3200 | 1.3200 | - |
| 09 Apr 2024 | 1.3180 | 1.3205 | 1.3180 | 1.3205 | 1.3205 | - |
| 08 Apr 2024 | 1.3095 | 1.3250 | 1.2915 | 1.2915 | 1.2915 | 2,163 |
| 05 Apr 2024 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | - |
| 04 Apr 2024 | 1.3315 | 1.3315 | 1.3315 | 1.3315 | 1.3315 | - |
| 03 Apr 2024 | 1.3565 | 1.3565 | 1.3330 | 1.3330 | 1.3330 | - |
| 02 Apr 2024 | 1.4380 | 1.4400 | 1.4380 | 1.4400 | 1.4400 | - |
| 28 Mar 2024 | 1.3760 | 1.3770 | 1.3760 | 1.3770 | 1.3770 | - |
| 27 Mar 2024 | 1.3850 | 1.3850 | 1.3710 | 1.3710 | 1.3710 | - |
| 26 Mar 2024 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | - |
| 25 Mar 2024 | 1.4360 | 1.4400 | 1.4360 | 1.4400 | 1.4400 | - |
| 22 Mar 2024 | 1.4930 | 1.4930 | 1.4920 | 1.4920 | 1.4920 | - |
| 21 Mar 2024 | 1.5140 | 1.5180 | 1.5140 | 1.5180 | 1.5180 | - |
| 20 Mar 2024 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | - |
| 19 Mar 2024 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | - |
| 18 Mar 2024 | 1.4590 | 1.4590 | 1.4510 | 1.4510 | 1.4510 | - |
| 15 Mar 2024 | 1.3440 | 1.3570 | 1.3440 | 1.3570 | 1.3570 | 4,500 |
| 14 Mar 2024 | 1.3320 | 1.3370 | 1.3320 | 1.3370 | 1.3370 | - |
| 13 Mar 2024 | 1.3680 | 1.3690 | 1.3680 | 1.3690 | 1.3690 | - |
| 12 Mar 2024 | 1.4060 | 1.4140 | 1.4060 | 1.4140 | 1.4140 | - |
| 11 Mar 2024 | 1.3350 | 1.3350 | 1.3320 | 1.3340 | 1.3340 | - |
| 08 Mar 2024 | 1.2880 | 1.2880 | 1.2850 | 1.2850 | 1.2850 | - |
| 07 Mar 2024 | 1.2890 | 1.2890 | 1.2890 | 1.2890 | 1.2890 | - |
| 06 Mar 2024 | 1.3160 | 1.3170 | 1.3160 | 1.3170 | 1.3170 | - |
| 05 Mar 2024 | 1.2950 | 1.3210 | 1.2850 | 1.3210 | 1.3210 | 378 |
| 04 Mar 2024 | 1.4190 | 1.4190 | 1.4150 | 1.4150 | 1.4150 | - |
| 01 Mar 2024 | 1.3930 | 1.3960 | 1.3930 | 1.3960 | 1.3960 | - |
| 29 Feb 2024 | 1.4260 | 1.4260 | 1.4080 | 1.4080 | 1.4080 | - |
| 28 Feb 2024 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | - |
| 27 Feb 2024 | 1.4360 | 1.4470 | 1.4360 | 1.4470 | 1.4470 | 6,000 |
| 26 Feb 2024 | 1.4410 | 1.4410 | 1.4400 | 1.4400 | 1.4400 | - |
| 23 Feb 2024 | 1.4670 | 1.4720 | 1.4670 | 1.4720 | 1.4720 | - |
| 22 Feb 2024 | 1.4560 | 1.4710 | 1.4560 | 1.4710 | 1.4710 | - |
| 21 Feb 2024 | 1.4580 | 1.4580 | 1.4570 | 1.4570 | 1.4570 | - |
| 20 Feb 2024 | 1.4140 | 1.4490 | 1.4140 | 1.4160 | 1.4160 | 7,500 |
| 19 Feb 2024 | 1.3950 | 1.4020 | 1.3950 | 1.4020 | 1.4020 | - |
| 16 Feb 2024 | 1.4410 | 1.4950 | 1.4410 | 1.4510 | 1.4510 | 2,750 |
| 15 Feb 2024 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | - |
| 14 Feb 2024 | 1.3150 | 1.3230 | 1.3150 | 1.3230 | 1.3230 | - |
| 13 Feb 2024 | 1.3190 | 1.3190 | 1.3170 | 1.3170 | 1.3170 | - |
| 12 Feb 2024 | 1.3170 | 1.3200 | 1.3170 | 1.3200 | 1.3200 | - |
| 09 Feb 2024 | 1.3130 | 1.3140 | 1.3130 | 1.3140 | 1.3140 | - |
| 08 Feb 2024 | 1.3750 | 1.3750 | 1.3730 | 1.3730 | 1.3730 | - |
| 07 Feb 2024 | 1.3690 | 1.3690 | 1.3470 | 1.3470 | 1.3470 | 1,650 |
| 06 Feb 2024 | 1.3310 | 1.3430 | 1.3310 | 1.3430 | 1.3430 | - |
| 05 Feb 2024 | 1.2780 | 1.2820 | 1.2780 | 1.2820 | 1.2820 | - |
| 02 Feb 2024 | 1.2800 | 1.2800 | 1.2690 | 1.2690 | 1.2690 | - |
| 01 Feb 2024 | 1.3090 | 1.3090 | 1.2970 | 1.2970 | 1.2970 | - |
| 31 Jan 2024 | 1.3130 | 1.3130 | 1.2970 | 1.2970 | 1.2970 | - |
| 30 Jan 2024 | 1.4210 | 1.4210 | 1.4200 | 1.4200 | 1.4200 | - |
| 29 Jan 2024 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
| 26 Jan 2024 | 1.5130 | 1.5130 | 1.5010 | 1.5010 | 1.5010 | - |
| 25 Jan 2024 | 1.5690 | 1.6140 | 1.5690 | 1.6140 | 1.6140 | 800 |
| 24 Jan 2024 | 1.5750 | 1.6030 | 1.5750 | 1.6030 | 1.6030 | - |
| 23 Jan 2024 | 1.5340 | 1.5530 | 1.5340 | 1.5530 | 1.5530 | - |
| 22 Jan 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | - |
| 19 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 18 Jan 2024 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | - |
| 17 Jan 2024 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | - |
| 16 Jan 2024 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | - |
| 15 Jan 2024 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | - |
| 12 Jan 2024 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | - |
| 11 Jan 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
| 10 Jan 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
| 09 Jan 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
| 08 Jan 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| 05 Jan 2024 | 1.9450 | 1.9550 | 1.9450 | 1.9480 | 1.9480 | 2,000 |
| 04 Jan 2024 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | - |
| 03 Jan 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
| 02 Jan 2024 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | - |
| 29 Dec 2023 | 2.0140 | 2.0260 | 2.0140 | 2.0260 | 2.0260 | - |
| 28 Dec 2023 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | 3,000 |
| 27 Dec 2023 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
| 22 Dec 2023 | 1.9060 | 1.9060 | 1.8880 | 1.8880 | 1.8880 | 850 |
| 21 Dec 2023 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
| 20 Dec 2023 | 1.9560 | 1.9560 | 1.9550 | 1.9550 | 1.9550 | 1,800 |
| 19 Dec 2023 | 2.0060 | 2.0100 | 2.0060 | 2.0100 | 2.0100 | 9,706 |
| 18 Dec 2023 | 2.0080 | 2.0260 | 2.0080 | 2.0260 | 2.0260 | - |
| 15 Dec 2023 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
| 14 Dec 2023 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | - |
| 13 Dec 2023 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
| 12 Dec 2023 | 2.1240 | 2.1240 | 2.1120 | 2.1120 | 2.1120 | 2,000 |
| 11 Dec 2023 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
| 08 Dec 2023 | 2.1320 | 2.1320 | 2.1180 | 2.1180 | 2.1180 | 1,510 |
| 07 Dec 2023 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.