UK markets closed

Central Asia Metals plc (9C3.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.46000.0000 (0.00%)
At close: 03:20PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242.44002.46002.44002.46002.4600-
16 May 20242.44002.46002.42002.46002.4600-
15 May 20242.42002.48002.42002.44002.4400-
14 May 20242.42002.42002.40002.40002.4000-
13 May 20242.44002.44002.38002.38002.3800-
10 May 20242.40002.44002.40002.42002.4200-
09 May 20242.36002.38002.36002.38002.3800-
08 May 20242.38002.40002.34002.36002.3600-
07 May 20242.34002.38002.34002.38002.3800-
06 May 20242.34002.34002.34002.34002.3400-
03 May 20242.34002.34002.32002.34002.3400-
02 May 20242.34002.34002.32002.34002.3400-
30 Apr 20242.32002.34002.32002.32002.3200-
29 Apr 20242.24002.30002.24002.30002.3000-
26 Apr 20242.18002.26002.18002.22002.2200-
25 Apr 20242.26002.26002.16002.20002.2000-
25 Apr 20240.09 Dividend
24 Apr 20242.22002.22002.20002.22002.1300-
23 Apr 20242.22002.22002.18002.20002.1108-
22 Apr 20242.28002.28002.24002.26002.1684-
19 Apr 20242.32002.32002.28002.28002.1876-
18 Apr 20242.34002.36002.32002.32002.2259-
17 Apr 20242.30002.34002.30002.34002.2451-
16 Apr 20242.30002.32002.28002.28002.1876-
15 Apr 20242.40002.40002.34002.34002.2451-
12 Apr 20242.30002.70002.30002.70002.5905-
11 Apr 20242.34002.34002.30002.30002.2068-
10 Apr 20242.26002.62002.26002.62002.513890
09 Apr 20242.24002.24002.18002.18002.0916-
08 Apr 20242.24002.26002.24002.26002.1684-
05 Apr 20242.28002.28002.28002.28002.1876-
04 Apr 20242.26002.26002.26002.26002.1684-
03 Apr 20242.28002.28002.28002.28002.1876-
02 Apr 20242.20002.20002.20002.20002.1108-
28 Mar 20242.16002.18002.16002.18002.0916-
27 Mar 20242.08002.16002.06002.16002.0724-
26 Mar 20242.08002.10002.08002.08001.9957-
25 Mar 20242.10002.10001.99002.06001.97651,250
22 Mar 20242.08002.10001.98002.10002.0149-
21 Mar 20242.02002.06002.02002.06001.9765-
20 Mar 20242.00002.02001.99002.02001.9381-
19 Mar 20242.00002.00001.94002.00001.9189-
18 Mar 20241.98002.00001.97002.00001.9189-
15 Mar 20241.87001.98001.83001.98001.8997-
14 Mar 20241.84002.10001.84002.10002.0149800
13 Mar 20241.79001.80001.77001.80001.7270-
12 Mar 20241.78001.80001.78001.80001.7270-
11 Mar 20241.79001.79001.75001.77001.6982-
08 Mar 20241.86001.86001.78001.79001.7174-
07 Mar 20241.73001.84001.73001.84001.7654-
06 Mar 20241.71001.76001.71001.76001.6886-
05 Mar 20241.72001.72001.71001.71001.6407-
04 Mar 20241.74001.74001.72001.72001.6503-
01 Mar 20241.71001.74001.68001.72001.6503-
29 Feb 20241.70001.71001.68001.71001.6407-
28 Feb 20241.74001.74001.69001.70001.6311-
27 Feb 20241.70001.72001.70001.72001.6503-
26 Feb 20241.90001.90001.90001.90001.8230100
23 Feb 20241.78001.78001.74001.75001.6791-
22 Feb 20241.78001.78001.77001.78001.7078-
21 Feb 20241.76001.79001.76001.79001.7174-
20 Feb 20241.79001.80001.78001.78001.7078-
19 Feb 20241.84001.84001.79001.80001.7270-
16 Feb 20241.80001.84001.79001.83001.7558-
15 Feb 20241.76001.78001.76001.78001.7078-
14 Feb 20241.76001.78001.75001.76001.6886-
13 Feb 20241.74001.78001.73001.78001.7078-
12 Feb 20241.70001.75001.70001.75001.6791-
09 Feb 20241.80001.80001.71001.71001.6407-
08 Feb 20241.80001.81001.79001.81001.7366-
07 Feb 20241.82001.82001.79001.79001.7174-
06 Feb 20241.79001.82001.79001.82001.7462-
05 Feb 20241.81001.81001.80001.81001.7366-
02 Feb 20241.81001.81001.81001.81001.7366-
01 Feb 20241.84001.84001.82001.82001.7462-
31 Jan 20241.85001.85001.83001.83001.7558-
30 Jan 20241.86001.86001.83001.83001.7558-
29 Jan 20241.87001.87001.84001.86001.7846-
26 Jan 20241.86001.86001.84001.85001.7750-
25 Jan 20241.88001.88001.85001.86001.7846-
24 Jan 20241.85001.87001.83001.86001.7846-
23 Jan 20241.79001.83001.79001.82001.7462-
22 Jan 20241.80001.80001.79001.79001.7174-
19 Jan 20241.79001.82001.78001.82001.7462-
18 Jan 20241.80001.82001.79001.79001.7174-
17 Jan 20241.85001.85001.77001.81001.7366-
16 Jan 20241.82001.87001.82001.87001.7942-
15 Jan 20241.86002.06001.85002.06001.976555
12 Jan 20241.88001.90001.88001.90001.8230-
11 Jan 20241.88001.89001.87001.88001.8038-
10 Jan 20241.88001.89001.87001.88001.8038-
09 Jan 20241.90001.90001.89001.89001.8134-
08 Jan 20241.90001.90001.87001.89001.8134-
05 Jan 20241.92001.92001.92001.92001.8422-
04 Jan 20241.92001.92001.92001.92001.8422-
03 Jan 20241.97001.97001.92001.92001.8422-
02 Jan 20241.91002.00001.91001.99001.9093-
29 Dec 20231.99002.00001.99002.00001.9189-
28 Dec 20232.00002.00001.99002.00001.9189-
27 Dec 20231.97002.00001.97002.00001.9189-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...