UK markets closed

Yixin Group Ltd (1YX.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.0830+0.0050 (+6.41%)
At close: 11:05AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.08200.08300.08200.08300.0830-
09 May 20240.07800.07800.07800.07800.0780-
08 May 20240.07800.07800.07650.07650.0765-
07 May 20240.07900.07900.07750.07750.0775-
06 May 20240.07900.07900.07850.07850.0785-
03 May 20240.08150.08150.08100.08100.0810-
02 May 20240.07800.07800.07800.07800.0780-
30 Apr 20240.07450.07550.07450.07550.0755-
29 Apr 20240.07550.07700.07550.07700.0770-
26 Apr 20240.07200.07300.07200.07300.0730-
25 Apr 20240.07000.07100.07000.07100.0710-
24 Apr 20240.07000.07000.07000.07000.0700-
23 Apr 20240.06900.06900.06900.06900.0690-
22 Apr 20240.06900.06900.06900.06900.0690-
19 Apr 20240.06800.06800.06800.06800.0680-
18 Apr 20240.06900.07050.06900.07050.0705-
17 Apr 20240.06950.06950.06950.06950.0695-
16 Apr 20240.06950.07050.06950.07050.0705-
15 Apr 20240.07050.07050.07050.07050.0705-
12 Apr 20240.06900.06900.06900.06900.0690-
11 Apr 20240.06950.06950.06950.06950.0695-
10 Apr 20240.06900.06900.06900.06900.0690-
09 Apr 20240.06900.06900.06800.06800.0680-
08 Apr 20240.07050.07050.06900.06900.0690-
05 Apr 20240.06900.06900.06900.06900.0690-
04 Apr 20240.07250.07250.07250.07250.0725-
03 Apr 20240.07300.07300.07300.07300.0730-
02 Apr 20240.07450.07550.07450.07550.0755-
28 Mar 20240.07300.07400.07300.07400.0740-
27 Mar 20240.07250.07400.07250.07400.0740-
26 Mar 20240.07150.07150.07150.07150.0715-
25 Mar 20240.07400.07400.07250.07250.0725-
22 Mar 20240.07600.07600.07600.07600.0760-
21 Mar 20240.08100.08200.08100.08200.0820-
20 Mar 20240.08000.08000.08000.08000.0800-
19 Mar 20240.08150.08250.08150.08250.0825-
18 Mar 20240.08000.08100.08000.08100.0810-
15 Mar 20240.07650.07800.07650.07800.0780-
14 Mar 20240.07850.07850.07850.07850.0785-
13 Mar 20240.07850.07950.07850.07950.0795-
12 Mar 20240.08100.08100.08100.08100.0810-
11 Mar 20240.07400.07650.07400.07550.0755-
08 Mar 20240.07200.07200.07200.07200.0720-
07 Mar 20240.07100.07350.07100.07350.0735-
06 Mar 20240.07000.07350.07000.07350.0735-
05 Mar 20240.06800.06900.06800.06900.0690-
04 Mar 20240.07150.07250.07150.07250.0725-
01 Mar 20240.07250.07400.07250.07400.0740-
29 Feb 20240.06450.06450.06450.06450.0645-
28 Feb 20240.06250.06250.06250.06250.0625-
27 Feb 20240.06350.06350.06350.06350.0635-
26 Feb 20240.06250.06450.06250.06450.0645-
23 Feb 20240.06650.06650.06050.06050.0605-
22 Feb 20240.06000.06150.06000.06150.0615-
21 Feb 20240.06050.07000.06050.07000.0700-
20 Feb 20240.06700.06700.06700.06700.0670-
19 Feb 20240.05950.06050.05950.06050.0605-
16 Feb 20240.06200.06800.06150.06150.0615-
15 Feb 20240.05850.05850.05850.05850.0585-
14 Feb 20240.05750.06000.05750.06000.0600-
13 Feb 20240.05850.05950.05850.05950.0595-
12 Feb 20240.05800.05950.05800.05950.0595-
09 Feb 20240.05850.05950.05850.05950.0595-
08 Feb 20240.05700.05950.05700.05950.0595-
07 Feb 20240.05600.05750.05600.05750.0575-
06 Feb 20240.05600.05750.05600.05750.0575-
05 Feb 20240.05350.05350.05350.05350.0535-
02 Feb 20240.05350.05400.05350.05400.0540-
01 Feb 20240.05500.05500.05450.05450.0545-
31 Jan 20240.05350.05450.05350.05450.0545-
30 Jan 20240.05450.05550.05450.05550.0555-
29 Jan 20240.05600.05600.05600.05600.0560-
26 Jan 20240.05600.05700.05600.05700.0570-
25 Jan 20240.05800.05800.05800.05800.0580-
24 Jan 20240.05500.05650.05500.05650.0565-
23 Jan 20240.05500.05500.05450.05450.0545-
22 Jan 20240.05200.05250.05200.05250.0525-
19 Jan 20240.05550.05550.05550.05550.0555-
18 Jan 20240.05900.05900.05900.05900.0590-
17 Jan 20240.05800.05800.05800.05800.0580-
16 Jan 20240.06100.06200.06100.06200.0620-
15 Jan 20240.06200.06200.06200.06200.0620-
12 Jan 20240.06200.06200.06200.06200.0620-
11 Jan 20240.06300.06300.06300.06300.0630-
10 Jan 20240.06200.06200.06200.06200.0620-
09 Jan 20240.06200.06200.06200.06200.0620-
08 Jan 20240.06200.06200.06200.06200.0620-
05 Jan 20240.06450.06450.06450.06450.0645-
04 Jan 20240.06450.06450.06450.06450.0645-
03 Jan 20240.06500.06500.06500.06500.0650-
02 Jan 20240.06500.06500.06500.06500.0650-
29 Dec 20230.06550.06600.06550.06600.0660-
28 Dec 20230.06400.06400.06400.06400.0640-
27 Dec 20230.06250.06250.06250.06250.0625-
22 Dec 20230.06300.06300.06300.06300.0630-
21 Dec 20230.06550.06550.06550.06550.0655-
20 Dec 20230.06550.06550.06550.06550.0655-
19 Dec 20230.06450.06450.06450.06450.0645-
18 Dec 20230.06650.06800.06650.06800.0680-
15 Dec 20230.06600.06600.06600.06600.0660-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...