UK markets close in 1 hour 14 minutes

Healthcare Services Group Inc (HS1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
9.800.00 (0.00%)
As of 08:02AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20249.809.809.809.809.80-
07 May 20249.809.809.809.809.80-
06 May 20249.809.959.809.959.95-
03 May 20249.659.759.659.759.75-
02 May 20249.709.909.709.859.85-
30 Apr 20249.8510.009.859.859.85-
29 Apr 20249.8510.109.8510.0010.00-
26 Apr 20249.9510.109.9510.1010.10-
25 Apr 202410.2010.3010.2010.2010.20-
24 Apr 202410.9010.9010.4010.4010.40-
23 Apr 202410.8011.0010.8011.0011.00-
22 Apr 202410.9011.0010.9011.0011.00-
19 Apr 202410.6011.0010.6010.9010.90-
18 Apr 202410.6010.8010.5010.8010.80-
17 Apr 202410.6010.9010.6010.7010.70-
16 Apr 202410.5010.7010.5010.7010.70-
15 Apr 202410.6010.7010.6010.7010.70-
12 Apr 202410.7010.9010.7010.9010.90-
11 Apr 202410.7010.9010.6010.9010.90-
10 Apr 202411.0011.0010.8010.8010.80-
09 Apr 202410.9011.0010.9011.0011.00-
08 Apr 202410.9011.1010.9011.0011.00-
05 Apr 202411.0011.0011.0011.0011.00-
04 Apr 202411.1011.1011.1011.1011.10-
03 Apr 202411.0011.0011.0011.0011.00-
02 Apr 202411.3011.3011.3011.3011.30-
28 Mar 202411.2011.2011.2011.2011.20-
27 Mar 202410.9011.3010.9011.3011.30-
26 Mar 202410.9011.0010.9011.0011.00-
25 Mar 202410.9011.1010.9011.1011.10-
22 Mar 202411.1011.2011.1011.1011.10-
21 Mar 202411.1011.1011.1011.1011.10-
20 Mar 202411.0011.2011.0011.1011.10-
19 Mar 202410.7011.2010.7011.2011.20-
18 Mar 202410.8010.9010.8010.9010.90-
15 Mar 202410.8010.8010.8010.8010.80-
14 Mar 202410.8010.8010.8010.8010.80-
13 Mar 202410.9011.1010.9011.0011.00-
12 Mar 202411.1011.1011.1011.1011.10-
11 Mar 202411.3011.3011.3011.3011.30-
08 Mar 202411.3011.6011.3011.5011.50-
07 Mar 202411.4011.5011.4011.4011.40-
06 Mar 202411.3011.6011.3011.6011.60-
05 Mar 202411.3011.6011.3011.5011.50-
04 Mar 202411.5011.6011.5011.5011.50-
01 Mar 202411.5011.5011.5011.5011.50-
29 Feb 202411.4011.4011.4011.4011.40-
28 Feb 202411.2011.2011.2011.2011.20-
27 Feb 202411.1011.2011.1011.2011.20-
26 Feb 202411.0011.0011.0011.0011.00-
23 Feb 202410.9010.9010.9010.9010.90-
22 Feb 202410.9010.9010.9010.9010.90-
21 Feb 202410.9010.9010.9010.9010.90-
20 Feb 202410.9010.9010.9010.9010.90-
19 Feb 202410.9010.9010.9010.9010.90-
16 Feb 202411.2011.5011.1011.1011.10-
15 Feb 202410.9011.2010.9011.2011.20-
14 Feb 20248.608.608.608.608.60-
13 Feb 20248.758.758.758.758.75-
12 Feb 20248.508.908.508.858.85-
09 Feb 20248.458.658.458.658.65-
08 Feb 20248.258.558.258.558.55-
07 Feb 20248.308.358.308.358.35-
06 Feb 20248.158.458.158.458.45-
05 Feb 20248.358.358.308.308.30-
02 Feb 20248.558.558.558.558.55-
01 Feb 20248.558.558.558.558.55-
31 Jan 20248.758.758.758.758.75-
30 Jan 20248.808.808.808.808.80-
29 Jan 20248.758.758.758.758.75-
26 Jan 20248.658.758.658.758.75-
25 Jan 20248.608.708.608.708.70-
24 Jan 20248.808.858.758.758.75-
23 Jan 20248.808.858.808.858.85-
22 Jan 20248.558.808.558.808.80-
19 Jan 20248.708.708.708.708.70-
18 Jan 20248.508.808.508.808.80-
17 Jan 20248.658.808.658.658.65-
16 Jan 20248.758.908.758.908.90-
15 Jan 20249.059.059.059.059.05-
12 Jan 20249.009.059.009.059.05-
11 Jan 20249.109.109.109.109.10-
10 Jan 20249.009.159.009.159.15-
09 Jan 20249.109.159.059.159.15-
08 Jan 20248.959.258.909.259.25-
05 Jan 20249.109.159.109.109.10-
04 Jan 20249.259.259.209.259.25-
03 Jan 20249.409.659.359.359.35-
02 Jan 20249.359.659.359.659.65-
29 Dec 20239.109.109.109.109.10-
28 Dec 20239.059.159.059.159.15-
27 Dec 20239.159.159.159.159.15-
22 Dec 20238.958.958.958.958.95-
21 Dec 20239.009.009.009.009.00-
20 Dec 20239.059.059.059.059.05-
19 Dec 20238.808.808.808.808.80-
18 Dec 20238.908.958.908.958.95-
15 Dec 20238.959.058.959.059.05-
14 Dec 20239.159.209.109.109.10-
13 Dec 20238.908.958.908.958.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...