UK markets closed

Yixin Group Ltd (1YX.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.07700.0000 (0.00%)
As of 08:08AM CEST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20240.07700.07700.07700.07700.0770-
04 Jun 20240.07650.07700.07650.07700.0770-
03 Jun 20240.07700.07700.07700.07700.0770-
31 May 20240.07750.07750.07600.07600.0760-
30 May 20240.07750.07750.07750.07750.0775-
29 May 20240.07700.07850.07700.07850.0785-
28 May 20240.07700.07800.07700.07800.0780-
27 May 20240.07800.07950.07800.07950.0795-
24 May 20240.07750.07750.07750.07750.0775-
23 May 20240.08050.08050.08050.08050.0805-
22 May 20240.08500.08500.08500.08500.0850-
21 May 20240.08300.08400.08300.08400.0840-
20 May 20240.08700.08700.08700.08700.0870-
17 May 20240.08700.08700.08500.08600.0860-
16 May 20240.07900.07900.07900.07900.0790-
15 May 20240.07750.07850.07750.07850.0785-
14 May 20240.07750.07850.07750.07850.0785-
13 May 20240.07750.07850.07750.07850.0785-
13 May 20240.03 Dividend
10 May 20240.08200.08300.08200.08300.0530-
09 May 20240.07800.07800.07800.07800.0498-
08 May 20240.07800.07800.07650.07650.0488-
07 May 20240.07900.07900.07750.07750.0495-
06 May 20240.07900.07900.07850.07850.0501-
03 May 20240.08150.08150.08100.08100.0517-
02 May 20240.07800.07800.07800.07800.0498-
30 Apr 20240.07450.07550.07450.07550.0482-
29 Apr 20240.07550.07700.07550.07700.0492-
26 Apr 20240.07200.07300.07200.07300.0466-
25 Apr 20240.07000.07100.07000.07100.0453-
24 Apr 20240.07000.07000.07000.07000.0447-
23 Apr 20240.06900.06900.06900.06900.0441-
22 Apr 20240.06900.06900.06900.06900.0441-
19 Apr 20240.06800.06800.06800.06800.0434-
18 Apr 20240.06900.07050.06900.07050.0450-
17 Apr 20240.06950.06950.06950.06950.0444-
16 Apr 20240.06950.07050.06950.07050.0450-
15 Apr 20240.07050.07050.07050.07050.0450-
12 Apr 20240.06900.06900.06900.06900.0441-
11 Apr 20240.06950.06950.06950.06950.0444-
10 Apr 20240.06900.06900.06900.06900.0441-
09 Apr 20240.06900.06900.06800.06800.0434-
08 Apr 20240.07050.07050.06900.06900.0441-
05 Apr 20240.06900.06900.06900.06900.0441-
04 Apr 20240.07250.07250.07250.07250.0463-
03 Apr 20240.07300.07300.07300.07300.0466-
02 Apr 20240.07450.07550.07450.07550.0482-
28 Mar 20240.07300.07400.07300.07400.0473-
27 Mar 20240.07250.07400.07250.07400.0473-
26 Mar 20240.07150.07150.07150.07150.0457-
25 Mar 20240.07400.07400.07250.07250.0463-
22 Mar 20240.07600.07600.07600.07600.0485-
21 Mar 20240.08100.08200.08100.08200.0524-
20 Mar 20240.08000.08000.08000.08000.0511-
19 Mar 20240.08150.08250.08150.08250.0527-
18 Mar 20240.08000.08100.08000.08100.0517-
15 Mar 20240.07650.07800.07650.07800.0498-
14 Mar 20240.07850.07850.07850.07850.0501-
13 Mar 20240.07850.07950.07850.07950.0508-
12 Mar 20240.08100.08100.08100.08100.0517-
11 Mar 20240.07400.07650.07400.07550.0482-
08 Mar 20240.07200.07200.07200.07200.0460-
07 Mar 20240.07100.07350.07100.07350.0469-
06 Mar 20240.07000.07350.07000.07350.0469-
05 Mar 20240.06800.06900.06800.06900.0441-
04 Mar 20240.07150.07250.07150.07250.0463-
01 Mar 20240.07250.07400.07250.07400.0473-
29 Feb 20240.06450.06450.06450.06450.0412-
28 Feb 20240.06250.06250.06250.06250.0399-
27 Feb 20240.06350.06350.06350.06350.0405-
26 Feb 20240.06250.06450.06250.06450.0412-
23 Feb 20240.06650.06650.06050.06050.0386-
22 Feb 20240.06000.06150.06000.06150.0393-
21 Feb 20240.06050.07000.06050.07000.0447-
20 Feb 20240.06700.06700.06700.06700.0428-
19 Feb 20240.05950.06050.05950.06050.0386-
16 Feb 20240.06200.06800.06150.06150.0393-
15 Feb 20240.05850.05850.05850.05850.0374-
14 Feb 20240.05750.06000.05750.06000.0383-
13 Feb 20240.05850.05950.05850.05950.0380-
12 Feb 20240.05800.05950.05800.05950.0380-
09 Feb 20240.05850.05950.05850.05950.0380-
08 Feb 20240.05700.05950.05700.05950.0380-
07 Feb 20240.05600.05750.05600.05750.0367-
06 Feb 20240.05600.05750.05600.05750.0367-
05 Feb 20240.05350.05350.05350.05350.0342-
02 Feb 20240.05350.05400.05350.05400.0345-
01 Feb 20240.05500.05500.05450.05450.0348-
31 Jan 20240.05350.05450.05350.05450.0348-
30 Jan 20240.05450.05550.05450.05550.0354-
29 Jan 20240.05600.05600.05600.05600.0358-
26 Jan 20240.05600.05700.05600.05700.0364-
25 Jan 20240.05800.05800.05800.05800.0370-
24 Jan 20240.05500.05650.05500.05650.0361-
23 Jan 20240.05500.05500.05450.05450.0348-
22 Jan 20240.05200.05250.05200.05250.0335-
19 Jan 20240.05550.05550.05550.05550.0354-
18 Jan 20240.05900.05900.05900.05900.0377-
17 Jan 20240.05800.05800.05800.05800.0370-
16 Jan 20240.06100.06200.06100.06200.0396-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...