Advanced Emissions Solutions, Inc. (OXQ1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 25 Jun 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 24 Jun 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 21 Jun 2024 | 5.2500 | 5.2500 | 5.1000 | 5.1500 | 5.1500 | - |
| 20 Jun 2024 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | 5.3000 | - |
| 19 Jun 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 18 Jun 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 17 Jun 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 14 Jun 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 13 Jun 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| 12 Jun 2024 | 5.8000 | 5.8500 | 5.8000 | 5.8500 | 5.8500 | - |
| 11 Jun 2024 | 5.7000 | 5.8500 | 5.7000 | 5.8500 | 5.8500 | - |
| 10 Jun 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 07 Jun 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| 06 Jun 2024 | 5.8500 | 5.8500 | 5.8000 | 5.8000 | 5.8000 | - |
| 05 Jun 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 04 Jun 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| 03 Jun 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 31 May 2024 | 6.2000 | 6.3000 | 6.2000 | 6.3000 | 6.3000 | - |
| 30 May 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | - |
| 29 May 2024 | 6.2500 | 6.4500 | 6.2500 | 6.4500 | 6.4500 | - |
| 28 May 2024 | 6.5000 | 6.5000 | 6.2500 | 6.2500 | 6.2500 | - |
| 27 May 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| 24 May 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 23 May 2024 | 6.3500 | 6.3500 | 6.2500 | 6.2500 | 6.2500 | - |
| 22 May 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| 21 May 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| 20 May 2024 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | - |
| 17 May 2024 | 6.8000 | 6.8000 | 6.6500 | 6.6500 | 6.6500 | - |
| 16 May 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| 15 May 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| 14 May 2024 | 6.8500 | 6.8500 | 6.6500 | 6.6500 | 6.6500 | - |
| 13 May 2024 | 7.1500 | 7.1500 | 6.8000 | 6.8000 | 6.8000 | - |
| 10 May 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | - |
| 09 May 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | - |
| 08 May 2024 | 7.2000 | 7.3000 | 7.2000 | 7.3000 | 7.3000 | - |
| 07 May 2024 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| 06 May 2024 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| 03 May 2024 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| 02 May 2024 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | - |
| 30 Apr 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| 29 Apr 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | - |
| 26 Apr 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | - |
| 25 Apr 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| 24 Apr 2024 | 6.3000 | 6.8000 | 6.3000 | 6.8000 | 6.8000 | - |
| 23 Apr 2024 | 6.1000 | 6.4500 | 6.1000 | 6.4500 | 6.4500 | - |
| 22 Apr 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | - |
| 19 Apr 2024 | 6.6000 | 6.6000 | 6.3000 | 6.4500 | 6.4500 | - |
| 18 Apr 2024 | 6.7000 | 6.7000 | 6.6500 | 6.6500 | 6.6500 | - |
| 17 Apr 2024 | 6.6500 | 6.6500 | 6.5500 | 6.5500 | 6.5500 | - |
| 16 Apr 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | - |
| 15 Apr 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| 12 Apr 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| 11 Apr 2024 | 6.1500 | 6.3500 | 6.1500 | 6.3500 | 6.3500 | - |
| 10 Apr 2024 | 6.1000 | 6.2000 | 6.1000 | 6.2000 | 6.2000 | - |
| 09 Apr 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| 08 Apr 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| 05 Apr 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| 04 Apr 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | - |
| 03 Apr 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | - |
| 02 Apr 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| 28 Mar 2024 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | - |
| 27 Mar 2024 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | - |
| 26 Mar 2024 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | - |
| 25 Mar 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | - |
| 22 Mar 2024 | 5.3100 | 5.6700 | 5.3100 | 5.6700 | 5.6700 | - |
| 21 Mar 2024 | 5.8900 | 5.8900 | 5.2700 | 5.2700 | 5.2700 | - |
| 20 Mar 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | - |
| 19 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 18 Mar 2024 | 4.9600 | 5.3600 | 4.9600 | 5.3600 | 5.3600 | - |
| 15 Mar 2024 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | - |
| 14 Mar 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 13 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 12 Mar 2024 | 3.2850 | 3.2850 | 3.0300 | 3.0600 | 3.0600 | 2,220 |
| 11 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 08 Mar 2024 | 2.9400 | 2.9900 | 2.9400 | 2.9900 | 2.9900 | - |
| 07 Mar 2024 | 3.0750 | 3.0750 | 3.0250 | 3.0250 | 3.0250 | - |
| 06 Mar 2024 | 3.1900 | 3.1900 | 3.1200 | 3.1200 | 3.1200 | - |
| 05 Mar 2024 | 3.1850 | 3.2400 | 3.1750 | 3.1800 | 3.1800 | - |
| 04 Mar 2024 | 3.0600 | 3.1750 | 3.0600 | 3.1750 | 3.1750 | - |
| 01 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 29 Feb 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 28 Feb 2024 | 3.2050 | 3.3400 | 3.2050 | 3.3400 | 3.3400 | 500 |
| 27 Feb 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 26 Feb 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
| 23 Feb 2024 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | - |
| 22 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 21 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 20 Feb 2024 | 3.2100 | 3.2750 | 3.1900 | 3.1900 | 3.1900 | - |
| 19 Feb 2024 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | - |
| 16 Feb 2024 | 3.0400 | 3.1850 | 3.0400 | 3.1850 | 3.1850 | - |
| 15 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 14 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 13 Feb 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 12 Feb 2024 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | - |
| 09 Feb 2024 | 2.9300 | 2.9700 | 2.9300 | 2.9700 | 2.9700 | - |
| 08 Feb 2024 | 2.8050 | 2.9550 | 2.8050 | 2.9550 | 2.9550 | - |
| 07 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 06 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 05 Feb 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.