UK markets close in 6 hours 18 minutes

Archer Ltd. (8SW.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.3420+0.0120 (+0.52%)
As of 10:30AM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20242.32002.34202.27402.34202.3420-
26 Jun 20242.25802.34202.25802.33002.3300-
25 Jun 20242.29402.33602.27602.28202.2820-
24 Jun 20242.29402.30802.28402.30402.3040-
21 Jun 20242.27002.30002.27002.29602.2960-
20 Jun 20242.25802.31802.25802.30002.3000-
19 Jun 20242.23202.29602.22002.25802.2580-
18 Jun 20242.21602.25202.19602.25202.2520-
17 Jun 20242.23202.24002.18402.20602.2060-
14 Jun 20242.26202.28002.26202.26602.2660-
13 Jun 20242.35002.35002.29402.30802.3080-
12 Jun 20242.34402.38602.34402.38602.3860-
11 Jun 20242.39602.42402.39602.39602.3960-
10 Jun 20242.39802.41602.37802.39402.3940-
07 Jun 20242.40002.44602.40002.42402.4240-
06 Jun 20242.46002.51002.43402.43402.4340-
05 Jun 20242.42202.50602.42202.50602.5060-
04 Jun 20242.54802.54802.44802.44802.4480-
03 Jun 20242.59402.65202.59402.61202.6120-
31 May 20242.59402.59402.59402.59402.5940-
30 May 20242.50602.50602.50602.50602.5060-
29 May 20242.58202.58202.58202.58202.5820-
28 May 20242.57602.57602.57602.57602.5760-
27 May 20242.61002.61002.61002.61002.6100-
24 May 20242.60802.60802.60802.60802.6080-
23 May 20242.58602.58602.58602.58602.5860-
22 May 20242.51802.51802.51802.51802.5180-
21 May 20242.35202.35202.35202.35202.3520-
20 May 20242.35602.35602.35602.35602.3560-
17 May 20242.35002.35002.35002.35002.3500-
16 May 20242.22802.22802.22802.22802.2280-
15 May 20242.22002.22002.22002.22002.2200-
14 May 20242.27802.27802.27802.27802.2780-
13 May 20242.30752.30752.30752.30752.3075-
10 May 20242.25552.34652.25552.34402.3440-
09 May 20242.24852.25002.24552.24802.2480-
08 May 20242.24252.24252.24252.24252.2425-
07 May 20242.24252.24252.24252.24252.2425-
07 May 20241:25 Stock split
06 May 20241.97502.24751.97502.24252.2425-
03 May 20241.91751.97751.90001.97251.9725-
02 May 20241.94501.95001.87251.89501.8950-
30 Apr 20241.95501.98251.94001.94001.9400-
29 Apr 20241.97752.00001.94251.95751.9575-
26 Apr 20241.93251.99751.93251.98501.9850-
25 Apr 20241.95501.95751.92751.92751.9275-
24 Apr 20241.97751.98501.95001.95751.9575-
23 Apr 20241.99501.99751.95751.96751.9675-
22 Apr 20241.96502.02251.95751.99001.9900-
19 Apr 20242.01752.01751.94501.96751.9675-
18 Apr 20242.04752.04752.01502.02002.0200-
17 Apr 20242.05252.09002.04502.04502.0450-
16 Apr 20242.05002.08002.05002.05752.0575-
15 Apr 20242.23252.23252.14002.14752.1475-
12 Apr 20242.18002.26502.18002.24502.2450-
11 Apr 20242.09252.21252.09252.20252.2025-
10 Apr 20242.19502.19502.09252.09252.0925-
09 Apr 20242.19252.25002.19002.22252.2225-
08 Apr 20242.24002.24002.21752.23502.2350-
05 Apr 20242.27502.27502.23502.24252.2425-
04 Apr 20242.18002.30502.18002.29002.2900-
03 Apr 20242.10252.17502.10252.17502.1750-
02 Apr 20242.13252.19752.11752.11752.1175-
28 Mar 20242.14502.14502.14002.14502.1450-
27 Mar 20242.11502.15502.11502.15502.1550-
26 Mar 20242.06502.12002.06502.12002.1200-
25 Mar 20241.96001.99501.96001.99501.9950-
22 Mar 20241.97001.98501.95501.96501.9650-
21 Mar 20242.05002.05001.98001.98001.9800-
20 Mar 20241.99502.01501.98502.00502.0050-
19 Mar 20242.04002.04501.50501.98001.9800-
18 Mar 20242.10002.13002.04002.05002.0500-
15 Mar 20242.23002.23002.09002.11002.1100-
14 Mar 20242.23002.36502.21002.23502.2350-
13 Mar 20242.28502.28502.20502.21002.2100-
12 Mar 20242.21502.30002.13002.16002.1600-
11 Mar 20242.03002.16002.03002.13002.1300-
08 Mar 20241.70502.11501.70502.07002.0700-
07 Mar 20241.69501.70001.68501.70001.7000-
06 Mar 20241.66501.71501.20501.69501.6950-
05 Mar 20241.70501.71001.68001.68501.6850-
04 Mar 20241.75501.77001.71501.72501.7250-
01 Mar 20241.72001.76501.69001.75001.7500-
29 Feb 20241.77001.77001.65501.70501.7050-
28 Feb 20241.75001.76501.74001.76501.7650-
27 Feb 20241.78001.78001.74501.76501.7650-
26 Feb 20241.75001.75501.73501.75001.7500-
23 Feb 20241.80501.80501.74001.76001.7600-
22 Feb 20241.78001.81501.75501.81001.8100-
21 Feb 20241.74501.75001.71001.75001.7500-
20 Feb 20241.76501.76501.73001.73001.7300-
19 Feb 20241.77501.80001.74501.76001.7600-
16 Feb 20241.79001.79501.77001.78001.7800-
15 Feb 20241.84001.84001.76501.76501.7650-
14 Feb 20241.79001.82001.76501.82001.8200-
13 Feb 20241.86001.86001.81001.81001.8100-
12 Feb 20241.81501.85001.80501.85001.8500-
09 Feb 20241.80501.82001.79001.79501.7950-
08 Feb 20241.82001.84501.80001.83001.8300-
07 Feb 20241.88001.88001.84501.84501.8450-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...