UK markets open in 4 hours 26 minutes

Verimatrix (I3Q.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.4410+0.0010 (+0.23%)
At close: 04:52PM CEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20240.42500.44100.42500.44100.4410-
10 May 20240.42600.44200.42600.44000.4400-
09 May 20240.45600.45600.43500.44000.4400-
08 May 20240.44700.44700.43200.44100.4410-
07 May 20240.41900.43900.41900.43200.4320-
06 May 20240.41700.43600.41700.43400.4340-
03 May 20240.45800.45800.43100.43100.4310-
02 May 20240.46000.46000.44000.44200.4420-
30 Apr 20240.42600.45000.42600.44300.4430-
29 Apr 20240.46600.46600.43300.44100.4410-
26 Apr 20240.40500.45000.40500.45000.4500-
25 Apr 20240.46100.46100.42100.42100.4210-
24 Apr 20240.43000.45200.43000.44200.4420-
23 Apr 20240.37900.46200.37900.46200.4620-
22 Apr 20240.40700.40700.39300.40100.4010-
19 Apr 20240.38400.40000.38400.39900.3990-
18 Apr 20240.39700.40900.39700.40000.4000-
17 Apr 20240.37400.41900.37400.41200.4120-
16 Apr 20240.38200.39000.38200.39000.3900-
15 Apr 20240.36900.38500.36900.38200.3820-
12 Apr 20240.37200.39000.37200.38300.3830-
11 Apr 20240.40600.40600.39000.39000.3900-
10 Apr 20240.40600.40600.38600.39200.3920-
09 Apr 20240.41900.41900.38600.39900.3990-
08 Apr 20240.38500.40000.38500.40000.4000-
05 Apr 20240.38700.40500.38700.40500.4050-
04 Apr 20240.42000.42000.40100.40200.4020-
03 Apr 20240.37900.40600.37900.40400.4040-
02 Apr 20240.38000.40000.38000.39400.3940-
28 Mar 20240.41200.41200.39350.39350.3935-
27 Mar 20240.38000.40500.38000.40500.4050-
26 Mar 20240.38950.40150.38950.39950.3995-
25 Mar 20240.44950.44950.40500.40800.4080-
22 Mar 20240.43350.43350.41300.41550.4155-
21 Mar 20240.39550.42000.39550.42000.4200200
20 Mar 20240.40600.41600.40050.40100.4010-
19 Mar 20240.44750.44750.40600.40600.4060-
18 Mar 20240.46300.46300.43000.43000.4300-
15 Mar 20240.47500.47500.44000.44600.4460-
14 Mar 20240.50200.50200.48000.49900.4990-
13 Mar 20240.46900.48700.46900.48500.4850-
12 Mar 20240.48400.50000.48100.48900.4890-
11 Mar 20240.52000.52000.49600.49600.4960-
08 Mar 20240.48500.50200.48500.49600.4960-
07 Mar 20240.46750.48000.45550.47600.4760-
06 Mar 20240.49050.49050.46000.46000.4600-
05 Mar 20240.52100.52100.47800.48000.4800-
04 Mar 20240.50600.54600.49400.50000.5000-
01 Mar 20240.57100.57100.52600.52600.5260-
29 Feb 20240.56600.56600.54600.55500.5550-
28 Feb 20240.59000.59000.54700.54700.5470-
27 Feb 20240.49900.56500.49900.56500.5650-
26 Feb 20240.47500.53100.47500.53000.5300-
23 Feb 20240.48100.50300.48100.48900.4890-
22 Feb 20240.46350.49900.46350.49600.4960-
21 Feb 20240.49500.51400.48700.48700.4870-
20 Feb 20240.47500.51800.47500.51200.5120-
19 Feb 20240.48800.49200.47300.49200.4920-
16 Feb 20240.44000.47150.44000.47000.4700-
15 Feb 20240.42050.45600.42050.45600.4560-
14 Feb 20240.43800.45100.43200.43200.4320-
13 Feb 20240.45750.48000.45750.46450.4645-
12 Feb 20240.43500.49000.43500.49000.4900-
09 Feb 20240.41050.45000.41050.44400.4440-
08 Feb 20240.41650.46450.41650.46450.4645-
07 Feb 20240.40650.44000.40650.42450.4245-
06 Feb 20240.42000.48000.42000.43200.4320-
05 Feb 20240.38400.43300.38400.43300.4330-
02 Feb 20240.34850.39000.32800.36400.3640-
01 Feb 20240.35150.35150.32500.33000.3300-
31 Jan 20240.36450.36450.33000.33100.3310-
30 Jan 20240.33100.35000.33100.34800.3480-
29 Jan 20240.33500.35400.33500.34600.3460-
26 Jan 20240.33050.37750.33050.35000.3500260
25 Jan 20240.38450.38450.36300.36300.3630-
24 Jan 20240.33500.37100.33500.37100.3710-
23 Jan 20240.37150.37150.34150.35200.3520-
22 Jan 20240.32800.34650.32800.34650.3465-
19 Jan 20240.38250.38250.34250.34800.3480-
18 Jan 20240.38850.38850.37500.37600.3760-
17 Jan 20240.41600.41600.37000.37000.3700-
16 Jan 20240.41450.41450.39300.39500.3950-
15 Jan 20240.40450.40450.39350.39400.3940-
12 Jan 20240.38100.40600.38100.39350.3935-
11 Jan 20240.42200.42200.39100.39100.3910-
10 Jan 20240.38650.41000.38650.40600.4060-
09 Jan 20240.42000.43500.40700.40900.4090-
08 Jan 20240.40700.43950.40700.43000.4300-
05 Jan 20240.41000.42100.41000.42100.4210-
04 Jan 20240.43900.43900.41150.41150.4115-
03 Jan 20240.40650.42100.40650.41600.4160-
02 Jan 20240.39500.43300.39500.42900.4290-
29 Dec 20230.41100.43700.39400.43700.4370-
28 Dec 20230.37000.39550.37000.38750.3875-
27 Dec 20230.35800.38800.35800.38200.3820-
22 Dec 20230.39900.39900.37350.37350.3735-
21 Dec 20230.37200.39000.37200.39000.3900-
20 Dec 20230.41500.41500.39000.39000.3900-
19 Dec 20230.38750.39000.37100.39000.3900-
18 Dec 20230.38400.38400.37000.37100.3710-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...