UK markets closed

ANTA Sports Products Ltd (AS7.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
9.19-0.14 (-1.49%)
At close: 10:55AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20249.239.239.199.199.19570
20 Jun 20249.339.339.339.339.33-
19 Jun 20249.639.649.639.649.64-
18 Jun 20249.409.489.409.489.48-
17 Jun 20249.629.839.629.639.63408
14 Jun 20249.509.509.509.509.50-
13 Jun 20249.539.559.519.519.51-
12 Jun 20249.649.649.649.649.64-
11 Jun 20249.9610.289.9210.2810.281,000
10 Jun 202410.2410.5310.2110.5310.531,000
07 Jun 202410.1110.1110.0810.0810.08-
06 Jun 202410.0410.0910.0410.0910.09-
05 Jun 202410.2610.2610.2610.2610.26-
04 Jun 202410.1210.1210.0510.0510.05-
03 Jun 20249.959.959.959.959.95-
31 May 20249.839.989.649.989.9810
30 May 20249.779.779.779.779.77-
29 May 202410.0110.0110.0110.0110.01-
28 May 202410.1910.1910.1910.1910.19-
27 May 202410.2210.2210.2210.2210.22-
24 May 202410.2410.2410.2210.2210.22501
23 May 202410.2410.4910.1510.4910.492,000
22 May 202410.3810.3810.3410.3410.34-
21 May 202410.2310.2310.1710.1710.17-
20 May 202410.6310.6310.6310.6310.63-
17 May 202410.3710.4010.3310.4010.4050
16 May 202410.3710.3710.3710.3710.37-
15 May 202410.4910.4910.4810.4810.48-
14 May 202410.5110.5110.4610.4610.46-
13 May 202410.6010.6010.5410.5410.54-
13 May 20241.15 Dividend
10 May 202410.7811.1710.7511.099.942,293
09 May 202410.7610.7610.7610.769.64-
08 May 202410.7610.9210.5710.679.5650
07 May 202411.0111.0110.9510.959.82-
06 May 202410.8910.9210.8910.929.79400
03 May 202410.9510.9610.9510.969.822,400
02 May 202410.7311.3010.7311.3010.1370
30 Apr 202410.4910.4910.4510.459.37-
29 Apr 202410.6510.6510.4610.469.38-
26 Apr 202410.5810.8710.5010.879.74600
25 Apr 202410.4010.4610.4010.469.37-
24 Apr 202410.4810.4810.4810.489.39-
23 Apr 202410.2810.6110.2610.619.5150
22 Apr 202410.0910.0910.0710.079.03-
19 Apr 20249.849.949.849.948.91-
18 Apr 202410.0610.069.959.978.93-
17 Apr 20249.509.649.509.548.55-
16 Apr 20249.589.629.589.628.62-
15 Apr 20249.849.849.789.788.76-
12 Apr 20249.989.989.989.988.95-
11 Apr 202410.2110.2110.1710.179.11-
10 Apr 202410.3010.3010.2310.239.17-
09 Apr 202410.2710.2710.1510.159.09-
08 Apr 202410.2010.3010.2010.309.24-
05 Apr 202410.3510.3510.2510.259.18-
04 Apr 202410.1010.4210.0910.269.19550
03 Apr 202410.1410.2010.1010.209.14400
02 Apr 202410.4210.7210.3310.339.26200
28 Mar 20249.7010.009.6310.008.96200
27 Mar 20249.569.769.569.768.75100
26 Mar 20249.819.819.819.818.79-
25 Mar 20249.409.409.409.408.42-
22 Mar 20249.299.299.259.258.29-
21 Mar 20249.479.709.409.708.70800
20 Mar 20249.219.219.219.218.25-
19 Mar 20249.019.019.019.018.07-
18 Mar 20249.039.258.969.258.294,966
15 Mar 20249.029.109.029.108.16-
14 Mar 20249.039.039.039.038.10-
13 Mar 20249.159.159.119.118.17-
12 Mar 20249.449.449.129.138.18124
11 Mar 20248.699.018.698.817.9012
08 Mar 20248.738.738.588.597.703,520
07 Mar 20248.358.358.358.357.49-
06 Mar 20248.728.728.728.727.81-
05 Mar 20248.608.608.518.537.64250
04 Mar 20248.779.068.779.068.12114
01 Mar 20248.889.208.849.208.251,620
29 Feb 20248.989.188.849.188.23200
28 Feb 20248.678.878.678.877.95249
27 Feb 20249.019.399.019.398.42326
26 Feb 20249.059.059.059.058.1125
23 Feb 20249.209.509.159.508.522,100
22 Feb 20249.029.059.029.058.11-
21 Feb 20249.059.059.059.058.11-
20 Feb 20248.869.078.869.078.131,200
19 Feb 20248.839.088.839.088.141,008
16 Feb 20249.149.469.139.468.48400
15 Feb 20248.648.648.648.647.75-
14 Feb 20248.528.578.528.577.68-
13 Feb 20248.328.568.328.567.67-
12 Feb 20248.328.678.328.677.772,969
09 Feb 20248.248.288.248.287.42-
08 Feb 20248.138.138.098.097.25-
07 Feb 20248.198.198.198.197.34-
06 Feb 20248.308.308.278.277.42-
05 Feb 20247.917.917.867.867.05-
02 Feb 20247.697.697.667.666.87-
01 Feb 20247.587.597.587.596.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...