UK markets closed

Check-Cap Ltd (7CC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.9700+0.0100 (+0.51%)
At close: 09:59PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242.04002.04001.92001.97001.9700-
16 May 20241.94001.96001.94001.96001.9600-
15 May 20242.00002.00001.91001.91001.9100-
14 May 20242.00002.00001.93001.97001.9700-
13 May 20242.02002.02001.99001.99001.9900-
10 May 20242.04002.04002.04002.04002.0400-
09 May 20242.04002.04002.04002.04002.0400-
08 May 20242.04002.04002.04002.04002.0400-
07 May 20242.02002.02002.02002.02002.0200-
06 May 20242.02002.04002.02002.04002.0400-
03 May 20242.08002.08002.02002.04002.0400-
02 May 20242.12002.12001.97002.02002.0200-
30 Apr 20242.06002.06002.00002.00002.0000-
29 Apr 20242.12002.12002.06002.06002.0600-
26 Apr 20242.10002.10002.06002.06002.0600-
25 Apr 20242.04002.08002.04002.08002.0800-
24 Apr 20242.12002.12002.06002.06002.0600-
23 Apr 20242.10002.10002.04002.08002.0800-
22 Apr 20242.10002.12002.10002.12002.1200-
19 Apr 20242.10002.12002.04002.10002.1000-
18 Apr 20242.02002.14002.02002.14002.1400-
17 Apr 20242.08002.08001.97001.97001.9700-
16 Apr 20242.04002.04002.02002.04002.0400-
15 Apr 20242.10002.12002.02002.08002.0800-
12 Apr 20242.22002.22002.12002.12002.1200-
11 Apr 20242.28002.28002.22002.22002.2200-
10 Apr 20242.32002.32002.26002.26002.2600-
09 Apr 20242.36002.36002.34002.34002.3400-
08 Apr 20242.24002.30002.22002.28002.2800-
05 Apr 20242.44002.44002.44002.44002.4400-
04 Apr 20242.44002.44002.44002.44002.4400-
03 Apr 20242.42002.42002.42002.42002.4200-
02 Apr 20242.56002.56002.56002.56002.5600-
28 Mar 20242.36002.36002.36002.36002.3600-
27 Mar 20242.08002.08002.08002.08002.0800-
26 Mar 20242.76002.76002.76002.76002.7600-
25 Mar 20241.79001.79001.79001.79001.7900-
22 Mar 20241.82001.84001.82001.84001.8400-
21 Mar 20241.68001.68001.67001.67001.6700-
20 Mar 20241.69001.75001.69001.73001.7300-
19 Mar 20241.73001.73001.71001.71001.7100-
18 Mar 20241.69001.74001.69001.74001.7400-
15 Mar 20241.70001.71001.70001.71001.7100-
14 Mar 20241.74001.74001.74001.74001.7400-
13 Mar 20241.73001.81001.73001.74001.7400-
12 Mar 20241.72001.74001.70001.74001.7400-
11 Mar 20241.74001.74001.74001.74001.7400-
08 Mar 20241.69001.75001.64001.75001.7500-
07 Mar 20241.72001.72001.65001.65001.6500-
06 Mar 20241.80001.80001.73001.74001.7400-
05 Mar 20241.85001.85001.76001.78001.7800-
04 Mar 20241.87001.88001.86001.86001.8600-
01 Mar 20242.04002.04002.04002.04002.0400-
29 Feb 20242.04002.04002.04002.04002.0400-
28 Feb 20242.04002.04002.04002.04002.0400608
27 Feb 20242.04002.04002.04002.04002.0400-
26 Feb 20242.06002.06002.06002.06002.0600-
23 Feb 20242.04002.06002.04002.06002.0600-
22 Feb 20242.18002.18002.18002.18002.1800-
21 Feb 20241.94001.94001.94001.94001.9400-
20 Feb 20241.96001.96001.96001.96001.9600-
19 Feb 20241.96001.96001.96001.96001.9600-
16 Feb 20242.02002.02001.95001.97001.9700-
15 Feb 20241.99001.99001.97001.97001.9700-
14 Feb 20241.97001.97001.95001.95001.9500-
13 Feb 20241.99001.99001.99001.99001.9900-
12 Feb 20242.02002.02001.99002.00002.0000-
09 Feb 20242.00002.02002.00002.02002.0200-
08 Feb 20241.94002.02001.94002.02002.0200-
07 Feb 20241.93001.93001.91001.91001.9100-
06 Feb 20241.94001.94001.92001.94001.9400-
05 Feb 20241.95001.95001.91001.91001.9100-
02 Feb 20242.00002.00002.00002.00002.0000-
01 Feb 20241.92001.92001.92001.92001.9200-
31 Jan 20241.93001.93001.93001.93001.9300-
30 Jan 20241.93001.93001.93001.93001.9300-
29 Jan 20241.98001.98001.98001.98001.9800-
26 Jan 20241.94001.94001.94001.94001.9400-
25 Jan 20241.97001.97001.95001.95001.9500-
24 Jan 20241.99002.02001.95001.96001.9600-
23 Jan 20241.98002.02001.98001.99001.9900-
22 Jan 20242.04002.04001.97002.00002.0000-
19 Jan 20241.87001.87001.87001.87001.8700-
18 Jan 20241.90001.90001.88001.88001.8800-
17 Jan 20241.93001.93001.87001.87001.8700-
16 Jan 20241.98001.98001.91001.92001.9200-
15 Jan 20241.99001.99001.99001.99001.9900-
12 Jan 20242.06002.06001.99001.99001.9900-
11 Jan 20242.04002.04002.04002.04002.0400-
10 Jan 20241.91002.04001.91002.04002.0400-
09 Jan 20241.88001.95001.87001.95001.9500-
08 Jan 20241.84001.87001.82001.86001.8600-
05 Jan 20241.81001.87001.81001.87001.8700-
04 Jan 20241.81001.81001.76001.76001.7600-
03 Jan 20241.81001.85001.79001.80001.8000-
02 Jan 20241.86001.90001.86001.88001.8800-
29 Dec 20231.95001.95001.95001.95001.9500-
28 Dec 20231.95001.98001.95001.97001.9700-
27 Dec 20232.00002.00001.96001.97001.9700-
22 Dec 20231.85001.85001.85001.85001.8500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...