UK markets closed

GreenX Metals Ltd (5PMA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.5135+0.0115 (+2.29%)
At close: 08:11AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.51350.51350.51350.51350.5135-
08 May 20240.50200.50200.50200.50200.5020-
07 May 20240.51450.51450.51450.51450.5145-
06 May 20240.51600.54250.51600.54250.54258,000
03 May 20240.51450.51450.49220.49220.4922-
02 May 20240.51850.51850.49560.49560.4956-
30 Apr 20240.53000.55850.50150.50650.50658,000
29 Apr 20240.48600.48600.48600.48600.4860-
26 Apr 20240.50550.50550.50550.50550.5055-
25 Apr 20240.51000.51050.51000.51000.510030,521
24 Apr 20240.49820.49820.49820.49820.4982-
23 Apr 20240.52000.52000.52000.52000.5200-
22 Apr 20240.52350.52350.52350.52350.5235-
19 Apr 20240.53150.53200.52500.52500.525011,630
18 Apr 20240.51200.54350.51200.54350.54355,000
17 Apr 20240.50650.50650.50650.50650.5065-
16 Apr 20240.52200.52200.49720.49720.4972-
15 Apr 20240.52650.52650.52650.52650.5265-
12 Apr 20240.53850.53850.53850.53850.5385-
11 Apr 20240.54300.54300.54300.54300.5430-
10 Apr 20240.53900.53900.53900.53900.5390-
09 Apr 20240.53100.53100.53100.53100.5310-
08 Apr 20240.52800.52800.52800.52800.5280-
05 Apr 20240.50950.50950.50950.50950.5095-
04 Apr 20240.52200.57550.51650.51650.516511,860
03 Apr 20240.53200.53200.53200.53200.5320-
02 Apr 20240.54400.54400.52050.52050.5205-
28 Mar 20240.54200.56000.54200.56000.5600-
27 Mar 20240.50800.50800.50800.50800.5080-
26 Mar 20240.54000.54000.53200.53200.5320600
25 Mar 20240.53300.53300.53300.53300.5330-
22 Mar 20240.54400.56700.54400.56700.56705,200
21 Mar 20240.55600.55600.53200.53200.5320-
20 Mar 20240.54900.54900.54900.54900.5490-
19 Mar 20240.53200.53200.53200.53200.5320-
18 Mar 20240.54800.54800.54800.54800.5480-
15 Mar 20240.56700.56700.54800.54800.5480-
14 Mar 20240.58000.59000.55700.59000.590060,000
13 Mar 20240.57400.61300.57400.61300.61308,000
12 Mar 20240.58200.58200.58200.58200.5820-
11 Mar 20240.60200.60200.60200.60200.6020-
08 Mar 20240.60200.60200.60200.60200.6020-
07 Mar 20240.61200.61200.61200.61200.6120-
06 Mar 20240.61800.64300.58700.64300.643050
05 Mar 20240.61100.61100.58100.58100.5810-
04 Mar 20240.61900.61900.60400.60400.6040-
01 Mar 20240.61900.61900.61900.61900.6190-
29 Feb 20240.61800.61800.61800.61800.6180-
28 Feb 20240.62800.65900.62800.65900.65903,000
27 Feb 20240.60500.63000.60500.63000.630010,000
26 Feb 20240.61500.61500.61500.61500.6150-
23 Feb 20240.59400.59400.59400.59400.5940-
22 Feb 20240.58700.58700.58700.58700.5870-
21 Feb 20240.58700.62500.58700.61800.618024,000
20 Feb 20240.58500.61200.58500.61200.61208,000
19 Feb 20240.59300.59300.59300.59300.5930-
16 Feb 20240.58300.58300.58300.58300.5830-
15 Feb 20240.57000.57000.57000.57000.5700-
14 Feb 20240.59800.59800.59800.59800.5980-
13 Feb 20240.62200.62200.62000.62000.62005,000
12 Feb 20240.61600.62700.61600.62700.627024,000
09 Feb 20240.61000.64400.61000.64400.644016,000
08 Feb 20240.60900.60900.60900.60900.6090-
07 Feb 20240.63500.63500.62500.62500.6250-
06 Feb 20240.64800.65000.63600.65000.650050
05 Feb 20240.60600.65500.60600.63300.633043,000
02 Feb 20240.59900.59900.59900.59900.5990-
01 Feb 20240.57800.63000.57800.63000.630021,000
31 Jan 20240.61000.61000.61000.61000.6100-
30 Jan 20240.64200.64200.64200.64200.6420-
29 Jan 20240.64400.64400.64400.64400.6440-
26 Jan 20240.56400.70200.56400.70200.702015,500
25 Jan 20240.56200.56600.56200.56600.56607,174
24 Jan 20240.56400.56400.56400.56400.5640-
23 Jan 20240.56400.56400.56400.56400.5640-
22 Jan 20240.53300.53300.53300.53300.5330-
19 Jan 20240.53300.53300.53300.53300.5330-
18 Jan 20240.52000.52000.52000.52000.5200-
17 Jan 20240.52000.52000.52000.52000.5200-
16 Jan 20240.55000.55000.55000.55000.5500-
15 Jan 20240.56700.56700.56700.56700.5670-
12 Jan 20240.56700.56700.56700.56700.5670-
11 Jan 20240.53400.53400.53400.53400.5340-
10 Jan 20240.52200.52200.52200.52200.5220-
09 Jan 20240.55000.55000.55000.55000.5500-
08 Jan 20240.54500.54500.54500.54500.5450-
05 Jan 20240.54400.55700.54400.54800.548080,000
04 Jan 20240.55000.55500.55000.55500.555015,000
03 Jan 20240.54600.54600.54600.54600.5460-
02 Jan 20240.56300.58900.56300.56600.566027,000
29 Dec 20230.55600.58300.55600.58300.5830-
28 Dec 20230.56200.56200.56200.56200.5620-
27 Dec 20230.54100.54100.54100.54100.5410-
22 Dec 20230.55800.55800.55800.55800.5580-
21 Dec 20230.54100.57000.54100.57000.570012,000
20 Dec 20230.54300.54300.54300.54300.5430-
19 Dec 20230.53900.56800.53900.55300.55303,798
18 Dec 20230.54200.54200.54200.54200.5420-
15 Dec 20230.52400.52400.52400.52400.5240-
14 Dec 20230.52700.52700.52700.52700.5270-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...