UK markets close in 3 hours 12 minutes

CapMan Oyj (AP6.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.8960+0.0120 (+0.64%)
As of 10:31AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20241.89201.89601.89201.89601.8960-
09 May 20241.88201.88401.87801.88401.8840-
08 May 20241.94201.96001.89801.90001.9000-
07 May 20241.95801.97001.95001.95001.9500-
06 May 20242.03002.03001.94601.95001.9500-
03 May 20242.00002.04002.00002.04002.0400-
02 May 20241.98202.01001.98202.01002.0100-
30 Apr 20241.97601.99801.97401.99801.9980-
29 Apr 20241.91201.94601.91201.94601.9460-
26 Apr 20241.88201.91001.88201.90801.9080-
25 Apr 20241.87401.87601.87401.87601.8760-
24 Apr 20241.87001.88801.87001.88801.8880-
23 Apr 20241.86201.87201.86201.86401.8640-
22 Apr 20241.83801.86401.83801.86401.8640-
19 Apr 20241.82801.83801.82801.83801.8380-
18 Apr 20241.85601.85601.85601.85601.8560-
17 Apr 20241.86001.86001.86001.86001.8600-
16 Apr 20241.86801.86801.86401.86401.8640-
15 Apr 20241.90801.92801.89601.92801.9280-
12 Apr 20241.95001.95001.94001.94001.9400-
11 Apr 20241.93201.93401.93201.93401.9340-
10 Apr 20241.94601.96001.94601.96001.9600-
09 Apr 20241.93401.95401.93401.94601.9460-
08 Apr 20241.93001.94001.93001.94001.9400-
05 Apr 20241.91601.94601.91601.94601.9460-
04 Apr 20241.92201.94401.92201.94401.9440-
03 Apr 20241.89201.93001.89201.92601.9260-
02 Apr 20241.87401.90001.87401.90001.9000-
28 Mar 20241.90601.90601.86401.86801.8680-
28 Mar 20240.06 Dividend
27 Mar 20241.87001.90001.87001.90001.8400-
26 Mar 20241.85601.86801.85201.86801.8090-
25 Mar 20241.86801.89001.86201.86201.8032-
22 Mar 20241.87601.89601.87601.89601.8361-
21 Mar 20241.90601.90601.88601.89001.8303-
20 Mar 20241.87801.89201.87801.89201.8323-
19 Mar 20241.87001.88001.87001.87601.8168-
18 Mar 20241.87201.88201.87201.87801.8187-
15 Mar 20241.87001.87601.87001.87601.8168-
14 Mar 20241.85601.86001.85601.86001.8013-
13 Mar 20241.87201.88001.87201.88001.8206-
12 Mar 20241.90601.90601.89401.89401.8342-
11 Mar 20241.89801.90001.89801.90001.8400-
08 Mar 20241.91201.91201.91201.91201.8516-
07 Mar 20241.91201.93201.90801.93201.8710-
06 Mar 20241.87201.93801.87201.93801.8768-
05 Mar 20241.91001.91001.89401.89401.8342-
04 Mar 20241.88401.91801.88401.91801.8574-
01 Mar 20241.92001.92401.88001.88001.8206-
29 Feb 20241.88401.92001.88401.92001.8594-
28 Feb 20241.87401.89201.87401.89201.8323-
27 Feb 20241.89001.89401.89001.89201.8323-
26 Feb 20241.89401.89401.89001.89001.8303-
23 Feb 20241.92401.92401.90201.90201.8419-
22 Feb 20241.94201.94201.94201.94201.8807-
21 Feb 20241.91401.92601.91001.91201.8516-
20 Feb 20241.92401.92401.90801.90801.8477-
19 Feb 20241.96001.96001.96001.96001.8981-
16 Feb 20241.91801.91801.91601.91601.8555-
15 Feb 20241.85601.91001.85601.91001.8497-
14 Feb 20241.80201.84201.80201.84201.7838-
13 Feb 20241.89801.89801.89801.89801.8381-
12 Feb 20241.91001.92401.91001.92401.8632-
09 Feb 20241.88401.91601.88401.91001.8497-
08 Feb 20241.90401.90401.90401.90401.8439-
07 Feb 20242.08502.08501.88801.88801.8284-
06 Feb 20242.05502.10002.05502.10002.0337-
05 Feb 20242.09002.09002.07002.07002.0046-
02 Feb 20242.15502.15502.09002.09002.0240-
01 Feb 20242.17002.17002.16002.16002.0918-
31 Jan 20242.16502.18502.16502.18002.1112-
30 Jan 20242.18502.20002.18502.20002.1305-
29 Jan 20242.20002.20002.19002.19002.1208-
26 Jan 20242.16002.21002.16002.21002.1402-
25 Jan 20242.17002.17502.17002.17002.1015-
24 Jan 20242.13002.15502.13002.15002.0821-
23 Jan 20242.11502.15002.11502.13002.0627-
22 Jan 20242.15002.15002.13002.13502.0676-
19 Jan 20242.18002.18002.15502.15502.0869-
18 Jan 20242.18502.18502.17502.17502.1063-
17 Jan 20242.18502.18502.17502.17502.1063-
16 Jan 20242.22502.24002.22502.24002.1693-
15 Jan 20242.24002.24002.24002.24002.1693-
12 Jan 20242.25502.28002.25002.27002.1983-
11 Jan 20242.24502.25502.23502.23502.1644-
10 Jan 20242.25502.25502.24002.24002.1693-
09 Jan 20242.25502.27002.25002.26502.1935-
08 Jan 20242.23002.23502.21502.23502.1644-
05 Jan 20242.22502.24502.22502.23502.1644-
04 Jan 20242.19502.25002.19502.24002.1693-
03 Jan 20242.25002.25002.19002.21002.1402-
02 Jan 20242.21002.21002.21002.21002.1402-
29 Dec 20232.18502.21002.18502.21002.1402-
28 Dec 20232.16002.16502.15502.15502.0869-
27 Dec 20232.14002.18502.12502.17502.1063-
22 Dec 20232.06002.13002.06002.13002.0627-
21 Dec 20232.02002.02002.02002.02001.9562-
20 Dec 20232.03502.03502.03002.03001.9659-
19 Dec 20232.01502.04502.01502.03501.9707-
18 Dec 20232.02502.04002.01502.01501.9514-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...