Sensus Healthcare, Inc. (5TX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2,250 |
| 16 May 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 15 May 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 14 May 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 13 May 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 10 May 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2,250 |
| 09 May 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| 08 May 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - |
| 07 May 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - |
| 06 May 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - |
| 03 May 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - |
| 02 May 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
| 30 Apr 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - |
| 29 Apr 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| 26 Apr 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - |
| 25 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 24 Apr 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 23 Apr 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| 22 Apr 2024 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - |
| 19 Apr 2024 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - |
| 18 Apr 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - |
| 17 Apr 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - |
| 16 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 15 Apr 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 12 Apr 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - |
| 11 Apr 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - |
| 10 Apr 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| 09 Apr 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
| 08 Apr 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| 05 Apr 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - |
| 04 Apr 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| 03 Apr 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| 02 Apr 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - |
| 28 Mar 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| 27 Mar 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| 26 Mar 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - |
| 25 Mar 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - |
| 22 Mar 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - |
| 21 Mar 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
| 20 Mar 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - |
| 19 Mar 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - |
| 18 Mar 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
| 15 Mar 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - |
| 14 Mar 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| 13 Mar 2024 | 3.23 | 3.37 | 3.23 | 3.37 | 3.37 | 1,000 |
| 12 Mar 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - |
| 11 Mar 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - |
| 08 Mar 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| 07 Mar 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| 06 Mar 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - |
| 05 Mar 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
| 04 Mar 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 01 Mar 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - |
| 29 Feb 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| 28 Feb 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| 27 Feb 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| 26 Feb 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 23 Feb 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| 22 Feb 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| 21 Feb 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 200 |
| 20 Feb 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| 19 Feb 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| 16 Feb 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| 15 Feb 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| 14 Feb 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| 13 Feb 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| 12 Feb 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
| 09 Feb 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| 08 Feb 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - |
| 07 Feb 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| 06 Feb 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - |
| 05 Feb 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - |
| 02 Feb 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - |
| 01 Feb 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - |
| 31 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 30 Jan 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
| 29 Jan 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - |
| 26 Jan 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - |
| 25 Jan 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| 24 Jan 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
| 23 Jan 2024 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - |
| 22 Jan 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - |
| 19 Jan 2024 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - |
| 18 Jan 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - |
| 17 Jan 2024 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - |
| 16 Jan 2024 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - |
| 15 Jan 2024 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - |
| 12 Jan 2024 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - |
| 11 Jan 2024 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - |
| 10 Jan 2024 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - |
| 09 Jan 2024 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - |
| 08 Jan 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - |
| 05 Jan 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - |
| 04 Jan 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - |
| 03 Jan 2024 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - |
| 02 Jan 2024 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - |
| 29 Dec 2023 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - |
| 28 Dec 2023 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - |
| 27 Dec 2023 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - |
| 22 Dec 2023 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - |
| *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.