UK markets closed

KWG Group Holdings Ltd (KOU.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.0410-0.0015 (-3.53%)
At close: 10:32AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.04000.04100.04000.04100.0410-
02 May 20240.04150.04250.04150.04250.0425-
30 Apr 20240.03850.04600.03850.03900.039010,000
29 Apr 20240.04050.04100.04050.04100.0410-
26 Apr 20240.03000.03100.03000.03100.0310-
25 Apr 20240.02800.02800.02800.02800.0280-
24 Apr 20240.02750.02750.02750.02750.027511,300
23 Apr 20240.02650.02650.02650.02650.0265-
22 Apr 20240.02600.02600.02600.02600.0260-
19 Apr 20240.02500.02850.02500.02500.025010,800
18 Apr 20240.02600.02600.02600.02600.0260-
17 Apr 20240.02550.02700.02550.02650.0265-
16 Apr 20240.02550.02550.02550.02550.0255-
15 Apr 20240.02600.02600.02600.02600.02602,000
12 Apr 20240.02700.02700.02700.02700.0270-
11 Apr 20240.02800.02800.02800.02800.0280-
10 Apr 20240.02800.02800.02800.02800.0280-
09 Apr 20240.02950.02950.02850.02850.0285-
08 Apr 20240.02900.02950.02900.02950.02954,500
05 Apr 20240.03050.03050.03050.03050.0305-
04 Apr 20240.03050.03050.03050.03050.0305-
03 Apr 20240.03050.03050.03050.03050.0305-
02 Apr 20240.02950.03350.02950.03000.03009,600
28 Mar 20240.03100.03750.03100.03150.03155,600
27 Mar 20240.03450.03450.03450.03450.0345-
26 Mar 20240.03550.03550.03550.03550.0355-
25 Mar 20240.03550.03600.03550.03600.0360-
22 Mar 20240.03600.03600.03550.03550.0355-
21 Mar 20240.03700.03700.03650.03650.0365-
20 Mar 20240.03600.03600.03600.03600.0360-
19 Mar 20240.03750.03800.03750.03800.0380-
18 Mar 20240.04000.04000.03850.03850.0385-
15 Mar 20240.04250.04250.04100.04100.0410-
14 Mar 20240.04450.04500.04450.04500.0450-
13 Mar 20240.04450.04450.04450.04450.0445-
12 Mar 20240.04550.04550.04550.04550.045517,000
11 Mar 20240.04300.04300.04300.04300.0430-
08 Mar 20240.04050.04200.04050.04200.0420-
07 Mar 20240.04000.04200.04000.04200.0420-
06 Mar 20240.04300.04300.04300.04300.0430-
05 Mar 20240.04200.04200.04200.04200.0420-
04 Mar 20240.04400.04400.04400.04400.0440-
01 Mar 20240.04800.04800.04750.04750.0475-
29 Feb 20240.04800.04800.04750.04750.0475-
28 Feb 20240.04700.04700.04700.04700.0470-
27 Feb 20240.05050.05050.05050.05050.0505-
26 Feb 20240.05300.05300.05300.05300.0530-
23 Feb 20240.05300.05300.05300.05300.0530-
22 Feb 20240.05250.05250.05250.05250.0525-
21 Feb 20240.05250.05250.05250.05250.0525-
20 Feb 20240.05000.05000.05000.05000.050020,900
19 Feb 20240.04950.04950.04950.04950.0495-
16 Feb 20240.05200.05200.05200.05200.0520-
15 Feb 20240.04550.04550.04550.04550.0455-
14 Feb 20240.04650.04650.04650.04650.0465-
13 Feb 20240.04700.04700.04700.04700.0470-
12 Feb 20240.04700.04700.04700.04700.0470-
09 Feb 20240.04650.04650.04650.04650.0465-
08 Feb 20240.04900.04900.04900.04900.0490-
07 Feb 20240.04600.04600.04600.04600.0460-
06 Feb 20240.04800.04850.04800.04850.0485-
05 Feb 20240.04450.04500.04450.04500.0450-
02 Feb 20240.04700.05500.04600.04600.04606,000
01 Feb 20240.04700.04900.04700.04900.0490-
31 Jan 20240.04700.04700.04700.04700.0470-
30 Jan 20240.05050.05200.05050.05200.0520-
29 Jan 20240.05300.06000.05300.06000.0600-
26 Jan 20240.05400.05550.05400.05550.0555-
25 Jan 20240.05450.05450.05450.05450.0545-
24 Jan 20240.04850.05150.04850.05150.0515-
23 Jan 20240.04650.04750.04650.04750.0475-
22 Jan 20240.04300.04900.04300.04500.0450-
19 Jan 20240.04750.04750.04750.04750.0475-
18 Jan 20240.04750.04750.04750.04750.0475-
17 Jan 20240.04700.04700.04700.04700.0470-
16 Jan 20240.05150.05200.05150.05200.0520-
15 Jan 20240.05500.05500.05500.05500.0550-
12 Jan 20240.05400.05500.05400.05500.0550-
11 Jan 20240.05400.05400.05400.05400.0540-
10 Jan 20240.05300.05300.05300.05300.0530-
09 Jan 20240.05350.06100.05350.06100.0610-
08 Jan 20240.05350.05350.05350.05350.0535-
05 Jan 20240.05750.05900.05750.05900.0590-
04 Jan 20240.05650.05650.05650.05650.0565-
03 Jan 20240.05750.05750.05750.05750.0575-
02 Jan 20240.05800.05800.05800.05800.0580-
29 Dec 20230.05900.05900.05900.05900.0590-
28 Dec 20230.05850.05850.05850.05850.0585-
27 Dec 20230.05700.05700.05700.05700.0570-
22 Dec 20230.05800.05800.05800.05800.0580-
21 Dec 20230.06050.06050.06050.06050.0605-
20 Dec 20230.05850.05850.05850.05850.0585-
19 Dec 20230.06000.06000.06000.06000.0600-
18 Dec 20230.06300.06450.06300.06450.0645-
15 Dec 20230.06250.06250.06250.06250.0625-
14 Dec 20230.06000.06000.06000.06000.0600-
13 Dec 20230.05950.05950.05950.05950.0595-
12 Dec 20230.06500.06500.06500.06500.0650-
11 Dec 20230.06150.06150.06150.06150.0615-
08 Dec 20230.06400.06400.06400.06400.0640-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...