UK markets open in 23 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,464.65 +257.52 (+1.41%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,310.30 +0.70 (+0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,335.95 +1,453.91 (+3.17%)
Central Asia Metals plc (9C3.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 02 May 2024 | 2.3400 | 2.3400 | 2.3200 | 2.3400 | 2.3400 | - |
| 30 Apr 2024 | 2.3200 | 2.3400 | 2.3200 | 2.3200 | 2.3200 | - |
| 29 Apr 2024 | 2.2400 | 2.3000 | 2.2400 | 2.3000 | 2.3000 | - |
| 26 Apr 2024 | 2.1800 | 2.2600 | 2.1800 | 2.2200 | 2.2200 | - |
| 25 Apr 2024 | 2.2600 | 2.2600 | 2.1600 | 2.2000 | 2.2000 | - |
| 25 Apr 2024 | 0.09 Dividend | |||||
| 24 Apr 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2200 | 2.1300 | - |
| 23 Apr 2024 | 2.2200 | 2.2200 | 2.1800 | 2.2000 | 2.1108 | - |
| 22 Apr 2024 | 2.2800 | 2.2800 | 2.2400 | 2.2600 | 2.1684 | - |
| 19 Apr 2024 | 2.3200 | 2.3200 | 2.2800 | 2.2800 | 2.1876 | - |
| 18 Apr 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3200 | 2.2259 | - |
| 17 Apr 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3400 | 2.2451 | - |
| 16 Apr 2024 | 2.3000 | 2.3200 | 2.2800 | 2.2800 | 2.1876 | - |
| 15 Apr 2024 | 2.4000 | 2.4000 | 2.3400 | 2.3400 | 2.2451 | - |
| 12 Apr 2024 | 2.3000 | 2.7000 | 2.3000 | 2.7000 | 2.5905 | - |
| 11 Apr 2024 | 2.3400 | 2.3400 | 2.3000 | 2.3000 | 2.2068 | - |
| 10 Apr 2024 | 2.2600 | 2.6200 | 2.2600 | 2.6200 | 2.5138 | 90 |
| 09 Apr 2024 | 2.2400 | 2.2400 | 2.1800 | 2.1800 | 2.0916 | - |
| 08 Apr 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2600 | 2.1684 | - |
| 05 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1876 | - |
| 04 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1684 | - |
| 03 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1876 | - |
| 02 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1108 | - |
| 28 Mar 2024 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | 2.0916 | - |
| 27 Mar 2024 | 2.0800 | 2.1600 | 2.0600 | 2.1600 | 2.0724 | - |
| 26 Mar 2024 | 2.0800 | 2.1000 | 2.0800 | 2.0800 | 1.9957 | - |
| 25 Mar 2024 | 2.1000 | 2.1000 | 1.9900 | 2.0600 | 1.9765 | 1,250 |
| 22 Mar 2024 | 2.0800 | 2.1000 | 1.9800 | 2.1000 | 2.0149 | - |
| 21 Mar 2024 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | 1.9765 | - |
| 20 Mar 2024 | 2.0000 | 2.0200 | 1.9900 | 2.0200 | 1.9381 | - |
| 19 Mar 2024 | 2.0000 | 2.0000 | 1.9400 | 2.0000 | 1.9189 | - |
| 18 Mar 2024 | 1.9800 | 2.0000 | 1.9700 | 2.0000 | 1.9189 | - |
| 15 Mar 2024 | 1.8700 | 1.9800 | 1.8300 | 1.9800 | 1.8997 | - |
| 14 Mar 2024 | 1.8400 | 2.1000 | 1.8400 | 2.1000 | 2.0149 | 800 |
| 13 Mar 2024 | 1.7900 | 1.8000 | 1.7700 | 1.8000 | 1.7270 | - |
| 12 Mar 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.7270 | - |
| 11 Mar 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7700 | 1.6982 | - |
| 08 Mar 2024 | 1.8600 | 1.8600 | 1.7800 | 1.7900 | 1.7174 | - |
| 07 Mar 2024 | 1.7300 | 1.8400 | 1.7300 | 1.8400 | 1.7654 | - |
| 06 Mar 2024 | 1.7100 | 1.7600 | 1.7100 | 1.7600 | 1.6886 | - |
| 05 Mar 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.6407 | - |
| 04 Mar 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.6503 | - |
| 01 Mar 2024 | 1.7100 | 1.7400 | 1.6800 | 1.7200 | 1.6503 | - |
| 29 Feb 2024 | 1.7000 | 1.7100 | 1.6800 | 1.7100 | 1.6407 | - |
| 28 Feb 2024 | 1.7400 | 1.7400 | 1.6900 | 1.7000 | 1.6311 | - |
| 27 Feb 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.6503 | - |
| 26 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8230 | 100 |
| 23 Feb 2024 | 1.7800 | 1.7800 | 1.7400 | 1.7500 | 1.6791 | - |
| 22 Feb 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7800 | 1.7078 | - |
| 21 Feb 2024 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | 1.7174 | - |
| 20 Feb 2024 | 1.7900 | 1.8000 | 1.7800 | 1.7800 | 1.7078 | - |
| 19 Feb 2024 | 1.8400 | 1.8400 | 1.7900 | 1.8000 | 1.7270 | - |
| 16 Feb 2024 | 1.8000 | 1.8400 | 1.7900 | 1.8300 | 1.7558 | - |
| 15 Feb 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7078 | - |
| 14 Feb 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7600 | 1.6886 | - |
| 13 Feb 2024 | 1.7400 | 1.7800 | 1.7300 | 1.7800 | 1.7078 | - |
| 12 Feb 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.6791 | - |
| 09 Feb 2024 | 1.8000 | 1.8000 | 1.7100 | 1.7100 | 1.6407 | - |
| 08 Feb 2024 | 1.8000 | 1.8100 | 1.7900 | 1.8100 | 1.7366 | - |
| 07 Feb 2024 | 1.8200 | 1.8200 | 1.7900 | 1.7900 | 1.7174 | - |
| 06 Feb 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8200 | 1.7462 | - |
| 05 Feb 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8100 | 1.7366 | - |
| 02 Feb 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7366 | - |
| 01 Feb 2024 | 1.8400 | 1.8400 | 1.8200 | 1.8200 | 1.7462 | - |
| 31 Jan 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.7558 | - |
| 30 Jan 2024 | 1.8600 | 1.8600 | 1.8300 | 1.8300 | 1.7558 | - |
| 29 Jan 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8600 | 1.7846 | - |
| 26 Jan 2024 | 1.8600 | 1.8600 | 1.8400 | 1.8500 | 1.7750 | - |
| 25 Jan 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8600 | 1.7846 | - |
| 24 Jan 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8600 | 1.7846 | - |
| 23 Jan 2024 | 1.7900 | 1.8300 | 1.7900 | 1.8200 | 1.7462 | - |
| 22 Jan 2024 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7174 | - |
| 19 Jan 2024 | 1.7900 | 1.8200 | 1.7800 | 1.8200 | 1.7462 | - |
| 18 Jan 2024 | 1.8000 | 1.8200 | 1.7900 | 1.7900 | 1.7174 | - |
| 17 Jan 2024 | 1.8500 | 1.8500 | 1.7700 | 1.8100 | 1.7366 | - |
| 16 Jan 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | 1.7942 | - |
| 15 Jan 2024 | 1.8600 | 2.0600 | 1.8500 | 2.0600 | 1.9765 | 55 |
| 12 Jan 2024 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | 1.8230 | - |
| 11 Jan 2024 | 1.8800 | 1.8900 | 1.8700 | 1.8800 | 1.8038 | - |
| 10 Jan 2024 | 1.8800 | 1.8900 | 1.8700 | 1.8800 | 1.8038 | - |
| 09 Jan 2024 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | 1.8134 | - |
| 08 Jan 2024 | 1.9000 | 1.9000 | 1.8700 | 1.8900 | 1.8134 | - |
| 05 Jan 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8422 | - |
| 04 Jan 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8422 | - |
| 03 Jan 2024 | 1.9700 | 1.9700 | 1.9200 | 1.9200 | 1.8422 | - |
| 02 Jan 2024 | 1.9100 | 2.0000 | 1.9100 | 1.9900 | 1.9093 | - |
| 29 Dec 2023 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | 1.9189 | - |
| 28 Dec 2023 | 2.0000 | 2.0000 | 1.9900 | 2.0000 | 1.9189 | - |
| 27 Dec 2023 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | 1.9189 | - |
| 22 Dec 2023 | 1.9900 | 1.9900 | 1.9700 | 1.9700 | 1.8901 | - |
| 21 Dec 2023 | 1.9800 | 1.9900 | 1.9600 | 1.9900 | 1.9093 | - |
| 20 Dec 2023 | 1.9900 | 2.0000 | 1.9600 | 2.0000 | 1.9189 | - |
| 19 Dec 2023 | 1.9500 | 1.9800 | 1.9500 | 1.9800 | 1.8997 | - |
| 18 Dec 2023 | 1.9500 | 1.9700 | 1.9400 | 1.9500 | 1.8709 | - |
| 15 Dec 2023 | 1.8800 | 1.9600 | 1.8800 | 1.9500 | 1.8709 | - |
| 14 Dec 2023 | 1.8000 | 1.9100 | 1.8000 | 1.8800 | 1.8038 | - |
| 13 Dec 2023 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | 1.7270 | - |
| 12 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8709 | 2,500 |
| 11 Dec 2023 | 1.8400 | 1.8400 | 1.8100 | 1.8200 | 1.7462 | - |
| *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.