UK Markets closed

DOWNER EDI LTD. Registered Shar (DNE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
3.9200+0.0400 (+1.03%)
At close: 8:11AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20214.00004.00004.00004.00004.0000-
22 Sept 20213.92003.92003.92003.92003.9200-
21 Sept 20213.88003.88003.88003.88003.8800-
20 Sept 20213.90003.90003.90003.90003.9000-
17 Sept 20214.02004.02004.02004.02004.0200-
16 Sept 20214.06004.06004.06004.06004.0600-
15 Sept 20214.00004.00004.00004.00004.0000-
14 Sept 20213.96003.96003.96003.96003.9600-
13 Sept 20214.02004.02004.02004.02004.0200-
10 Sept 20213.98003.98003.98003.98003.9800-
09 Sept 20213.90003.90003.90003.90003.9000-
08 Sept 2021------
07 Sept 20213.98003.98003.98003.98003.9800-
06 Sept 20213.98003.98003.98003.98003.9800-
03 Sept 20213.96003.96003.96003.96003.9600-
02 Sept 20213.90003.90003.90003.90003.9000-
01 Sept 20213.96003.96003.96003.96003.9600-
31 Aug 20213.96003.96003.96003.96003.9600-
30 Aug 20213.92003.92003.92003.92003.9200-
27 Aug 20213.88003.88003.88003.88003.8800-
26 Aug 20213.96003.96003.96003.96003.9600-
25 Aug 20214.00004.00004.00004.00004.0000-
25 Aug 20210.12 Dividend
24 Aug 20213.98004.00003.98004.00003.8800150
23 Aug 20213.94003.94003.94003.94003.8218-
20 Aug 20213.82003.82003.82003.82003.7054-
19 Aug 20213.84003.84003.84003.84003.7248-
18 Aug 20213.88003.88003.88003.88003.7636-
17 Aug 20213.86003.86003.86003.86003.7442-
16 Aug 20213.82003.82003.82003.82003.7054-
13 Aug 20213.70003.70003.70003.70003.5890-
12 Aug 20213.54003.54003.54003.54003.4338-
11 Aug 20213.40003.40003.40003.40003.2980-
10 Aug 20213.34003.34003.34003.34003.2398-
09 Aug 20213.34003.34003.34003.34003.2398-
06 Aug 20213.32003.32003.32003.32003.2204-
05 Aug 20213.28003.28003.28003.28003.1816-
04 Aug 20213.26003.26003.26003.26003.1622-
03 Aug 20213.36003.36003.36003.36003.2592150
02 Aug 20213.28003.28003.28003.28003.1816-
30 Jul 20213.22003.22003.22003.22003.1234-
29 Jul 20213.26003.26003.26003.26003.1622-
28 Jul 20213.32003.32003.32003.32003.2204-
27 Jul 20213.30003.30003.30003.30003.2010-
26 Jul 20213.24003.36003.24003.36003.25921,121
23 Jul 20213.30003.30003.30003.30003.2010-
22 Jul 20213.32003.32003.32003.32003.2204-
21 Jul 20213.26003.26003.26003.26003.1622-
20 Jul 20213.30003.30003.30003.30003.2010-
19 Jul 20213.32003.32003.30003.30003.201011,792
16 Jul 20213.38003.38003.38003.38003.2786-
15 Jul 20213.38003.48003.38003.48003.3756-
14 Jul 20213.42003.42003.42003.42003.3174-
13 Jul 20213.40003.40003.40003.40003.2980-
12 Jul 20213.36003.36003.36003.36003.2592-
09 Jul 20213.30003.30003.30003.30003.2010-
08 Jul 20213.36003.36003.36003.36003.2592-
07 Jul 20213.38003.38003.38003.38003.2786-
06 Jul 20213.46003.46003.46003.46003.3562-
05 Jul 20213.42003.42003.42003.42003.3174-
02 Jul 20213.42003.42003.42003.42003.3174-
01 Jul 20213.40003.54003.40003.54003.4338521
30 Jun 20213.48003.48003.48003.48003.3756-
29 Jun 20213.48003.48003.48003.48003.3756-
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20213.40003.40003.40003.40003.2980-
18 Jun 20213.42003.42003.42003.42003.3174-
17 Jun 20213.42003.42003.42003.42003.3174-
16 Jun 20213.48003.48003.48003.48003.3756-
15 Jun 20213.58003.58003.58003.58003.4726-
14 Jun 20213.74003.74003.74003.74003.6278-
11 Jun 20213.72003.72003.72003.72003.6084-
10 Jun 20213.68003.68003.68003.68003.5696-
09 Jun 20213.62003.62003.62003.62003.5114-
08 Jun 20213.64003.64003.64003.64003.5308-
07 Jun 20213.56003.56003.56003.56003.4532-
04 Jun 20213.52003.52003.52003.52003.4144-
03 Jun 20213.48003.48003.48003.48003.3756-
02 Jun 20213.44003.44003.44003.44003.3368-
01 Jun 20213.42003.42003.42003.42003.3174-
31 May 20213.46003.46003.46003.46003.3562-
28 May 20213.54003.54003.54003.54003.4338-
27 May 20213.48003.48003.48003.48003.3756-
26 May 20213.50003.50003.50003.50003.3950-
25 May 20213.40003.40003.40003.40003.2980-
21 May 20213.34003.34003.34003.34003.2398-
20 May 20213.34003.34003.34003.34003.2398-
19 May 20213.38003.38003.38003.38003.2786-
18 May 20213.56003.56003.56003.56003.4532-
17 May 20213.42003.42003.42003.42003.3174-
14 May 20213.40003.54003.40003.54003.4338567
13 May 20213.48003.48003.48003.48003.3756-
12 May 20213.56003.56003.56003.56003.4532-
11 May 20213.64003.64003.64003.64003.5308-
10 May 20213.60003.60003.60003.60003.4920-
07 May 20213.52003.52003.52003.52003.4144-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...