UK markets closed

Semiconductor Manufacturing International Corp (MKN2.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.9900+0.0200 (+1.02%)
At close: 10:31AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20241.99001.99001.99001.99001.9900-
27 Jun 20242.00002.00001.97001.97001.9700-
26 Jun 20242.04002.04002.04002.04002.0400-
25 Jun 20242.00002.00002.00002.00002.0000-
24 Jun 20242.10002.10002.08002.08002.0800-
21 Jun 20242.18002.28002.16002.26002.26009,270
20 Jun 20242.24002.24002.22002.22002.2200-
19 Jun 20242.18002.30002.18002.18002.1800690
18 Jun 20242.16002.16002.16002.16002.1600-
17 Jun 20242.10002.10002.10002.10002.1000-
14 Jun 20242.08002.08002.04002.04002.0400-
13 Jun 20242.10002.10002.06002.06002.0600-
12 Jun 20242.06002.18002.06002.06002.06002,150
11 Jun 20242.14002.14002.14002.14002.1400-
10 Jun 20242.12002.12002.12002.12002.1200-
07 Jun 20242.06002.06002.06002.06002.0600-
06 Jun 20242.06002.16002.06002.06002.060065,408
05 Jun 20241.97001.97001.97001.97001.9700-
04 Jun 20242.00002.00001.91001.91001.91001,000
03 Jun 20241.99002.00001.92002.00002.000053,000
31 May 20241.92002.02001.90002.02002.02004,000
30 May 20241.95001.95001.94001.94001.94001,200
29 May 20241.84001.94001.84001.94001.940051,000
28 May 20241.86001.95001.86001.95001.95004,200
27 May 20241.88001.99001.88001.99001.99001,560
24 May 20241.85001.85001.76001.76001.76001,180
23 May 20241.85001.85001.85001.85001.8500-
22 May 20241.86001.86001.86001.86001.8600-
21 May 20241.86001.92001.86001.92001.92001,500
20 May 20241.92001.92001.92001.92001.9200-
17 May 20241.92001.92001.92001.92001.9200-
16 May 20241.91001.95001.91001.95001.95002,267
15 May 20241.98001.98001.87001.87001.87002,211
14 May 20241.89001.89001.88001.88001.8800-
13 May 20241.88001.90001.88001.90001.9000-
10 May 20241.87001.87001.87001.87001.8700-
09 May 20241.85001.85001.85001.85001.8500-
08 May 20241.78001.78001.75001.75001.7500-
07 May 20241.82001.82001.82001.82001.8200-
06 May 20241.92001.95001.85001.85001.85002,600
03 May 20241.89001.97001.85001.97001.97008,000
02 May 20241.83001.83001.83001.83001.8300-
30 Apr 20241.80001.80001.80001.80001.8000-
29 Apr 20241.84001.84001.84001.84001.8400-
26 Apr 20241.81001.81001.79001.79001.790010,000
25 Apr 20241.74001.75001.74001.75001.7500-
24 Apr 20241.72001.72001.72001.72001.72002,100
23 Apr 20241.70001.70001.70001.70001.7000-
22 Apr 20241.70001.70001.70001.70001.7000-
19 Apr 20241.70001.70001.70001.70001.7000-
18 Apr 20241.70001.78001.70001.78001.780010,500
17 Apr 20241.65001.66001.65001.66001.6600-
16 Apr 20241.64001.65001.64001.65001.6500-
15 Apr 20241.69001.77001.69001.69001.6900125
12 Apr 20241.70001.74001.70001.74001.7400200
11 Apr 20241.70001.70001.70001.70001.7000-
10 Apr 20241.71001.71001.71001.71001.7100-
09 Apr 20241.70001.71001.70001.71001.7100-
08 Apr 20241.70001.90001.70001.90001.90001,000
05 Apr 20241.72001.72001.72001.72001.72001,200
04 Apr 20241.74001.74001.73001.73001.7300-
03 Apr 20241.76001.76001.75001.75001.7500-
02 Apr 20241.75001.76001.75001.76001.7600-
28 Mar 20241.74001.74001.74001.74001.7400-
27 Mar 20241.71001.71001.71001.71001.7100-
26 Mar 20241.79001.79001.79001.79001.7900-
25 Mar 20241.77001.78001.77001.78001.7800-
22 Mar 20241.90001.90001.81001.81001.81001,000
21 Mar 20241.90001.91001.90001.91001.91001,000
20 Mar 20241.92001.92001.92001.92001.9200-
19 Mar 20241.91001.91001.91001.91001.9100-
18 Mar 20241.95001.95001.95001.95001.9500-
15 Mar 20241.91001.93001.91001.92001.92001,500
14 Mar 20242.00002.00001.91001.91001.91002,500
13 Mar 20242.00002.00002.00002.00002.0000-
12 Mar 20242.00002.00002.00002.00002.0000-
11 Mar 20241.94001.98001.94001.98001.9800-
08 Mar 20241.90001.90001.89001.89001.8900-
07 Mar 20241.95001.95001.87001.87001.8700300
06 Mar 20241.90002.00001.90001.90001.9000500
05 Mar 20241.89001.99001.87001.99001.99005,000
04 Mar 20241.94002.02001.94002.02002.0200-
01 Mar 20241.98001.98001.95001.95001.9500-
29 Feb 20241.95002.06001.91002.02002.02004,542
28 Feb 20241.81001.92001.81001.92001.92001,000
27 Feb 20241.88001.91001.88001.91001.9100-
26 Feb 20241.74001.74001.74001.74001.7400-
23 Feb 20241.73001.73001.71001.71001.7100-
22 Feb 20241.73001.74001.73001.74001.7400-
21 Feb 20241.73001.73001.72001.72001.7200-
20 Feb 20241.70001.71001.70001.71001.7100500
19 Feb 20241.70001.76001.70001.76001.76001,000
16 Feb 20241.84001.84001.74001.74001.7400500
15 Feb 20241.71001.77001.71001.75001.7500112,400
14 Feb 20241.70001.79001.70001.79001.790038,500
13 Feb 20241.70001.70001.70001.70001.7000-
12 Feb 20241.64001.76001.64001.70001.700011,000
09 Feb 20241.70001.73001.70001.73001.730050,000
08 Feb 20241.70001.76001.70001.74001.74002,653
07 Feb 20241.63001.63001.63001.63001.6300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...