UK markets closed

Tenet Fintech Group Inc (P0T.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.0535-0.0001 (-0.19%)
At close: 09:20PM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 20240.05340.05360.05100.05350.0535-
14 May 20240.05150.05370.05150.05360.0536-
13 May 20240.05480.05480.05360.05370.0537-
10 May 20240.05150.05170.05150.05170.0517-
09 May 20240.05470.05480.05370.05370.0537-
08 May 20240.05670.05680.05370.05370.0537-
07 May 20240.06130.06130.06120.06120.0612-
06 May 20240.06130.06130.06050.06050.0605-
03 May 20240.05830.06030.05540.05540.0554-
02 May 20240.05700.05820.05700.05740.0574-
30 Apr 20240.06730.06730.05730.05730.0573-
29 Apr 20240.06170.07100.06170.06760.0676-
26 Apr 20240.06490.06490.06060.06090.0609-
25 Apr 20240.06480.06480.06070.06070.0607-
24 Apr 20240.06820.06820.06200.06410.0641-
23 Apr 20240.06830.06830.06430.06770.0677-
22 Apr 20240.06740.06780.06440.06440.0644-
19 Apr 20240.06490.07100.06480.06760.0676-
18 Apr 20240.06470.06750.06410.06420.0642-
17 Apr 20240.06050.06070.06040.06060.0606-
16 Apr 20240.06160.06160.05720.05980.0598-
15 Apr 20240.05380.05750.05380.05410.0541-
12 Apr 20240.05370.05740.05370.05740.0574-
11 Apr 20240.05170.05470.05170.05390.0539-
10 Apr 20240.05360.05360.04710.04710.0471-
09 Apr 20240.05680.05700.05370.05370.0537-
08 Apr 20240.05480.06040.05480.06040.0604-
05 Apr 20240.06040.06050.06040.06050.0605-
04 Apr 20240.06060.06080.06050.06080.0608-
03 Apr 20240.06740.06900.06430.06900.06906,931
02 Apr 20240.07450.07450.07440.07440.0744-
28 Mar 20240.07050.07440.07050.07440.0744-
27 Mar 20240.07030.07080.07030.07070.0707-
26 Mar 20240.07370.07400.07070.07070.0707-
25 Mar 20240.08040.08540.07740.07740.0774-
22 Mar 20240.08730.08730.08080.08080.0808-
21 Mar 20240.08040.09270.08030.08760.087683
20 Mar 20240.07350.08060.07350.07730.0773-
19 Mar 20240.08030.08040.07100.07390.0739-
18 Mar 20240.07690.08080.07690.08080.0808-
15 Mar 20240.06700.07060.06690.07060.0706-
14 Mar 20240.07360.07360.07060.07060.0706-
13 Mar 20240.06690.07380.06680.07380.0738-
12 Mar 20240.06360.07060.06360.06970.06971,450
11 Mar 20240.07020.07030.06720.06860.068619,077
08 Mar 20240.07100.07380.07050.07380.0738-
07 Mar 20240.07030.07060.07030.07050.0705-
06 Mar 20240.07400.07400.07060.07060.0706-
05 Mar 20240.07690.07720.07380.07380.07385,000
04 Mar 20240.08390.08950.07720.07720.07725,000
01 Mar 20240.07400.07410.07390.07410.0741-
29 Feb 20240.07710.07750.07690.07750.0775-
28 Feb 20240.07770.07770.07210.07210.0721-
27 Feb 20240.08080.08080.07430.07430.0743-
26 Feb 20240.08090.08090.08070.08070.0807-
23 Feb 20240.07810.07810.07790.07790.0779-
22 Feb 20240.08460.08830.08140.08140.08141,000
21 Feb 20240.07760.07770.07760.07760.0776-
20 Feb 20240.07520.07520.07440.07440.0744-
19 Feb 20240.07800.07810.07800.07810.0781-
16 Feb 20240.07140.07830.06820.07830.0783-
15 Feb 20240.07130.07160.06810.07160.0716-
14 Feb 20240.07130.07150.06810.06810.0681-
13 Feb 20240.07540.07540.07540.07540.0754-
12 Feb 20240.07470.07480.07180.07430.0743-
09 Feb 20240.08500.08510.07500.07500.0750-
08 Feb 20240.07860.08530.07860.08530.0853-
07 Feb 20240.07850.07860.07840.07840.0784-
06 Feb 20240.07800.08190.07500.08190.0819-
05 Feb 20240.08180.08190.07160.07500.0750-
02 Feb 20240.08490.08510.08490.08510.0851-
01 Feb 20240.07520.07520.07510.07510.0751-
31 Jan 20240.09850.09850.09520.09520.0952-
30 Jan 20240.09520.09530.09500.09530.0953-
29 Jan 20240.10140.10180.09530.09530.0953-
26 Jan 20240.09800.10160.09740.10160.1016-
25 Jan 20240.11380.11400.10500.10500.1050-
24 Jan 20240.11460.11460.11120.11440.1144-
23 Jan 20240.10080.10160.10080.10160.1016-
22 Jan 20240.10080.10140.09790.09790.0979-
19 Jan 20240.11420.11440.11420.11440.1144-
18 Jan 20240.10400.10800.10400.10800.1080-
17 Jan 20240.10400.10600.10280.10600.1060-
16 Jan 20240.11060.11100.10680.10680.1068-
15 Jan 20240.11640.11640.11100.11100.1110-
12 Jan 20240.11420.11440.11140.11320.1132-
11 Jan 20240.11760.11780.11240.11240.1124-
10 Jan 20240.10440.11140.10440.11140.1114-
09 Jan 20240.10100.10460.10100.10460.1046-
08 Jan 20240.09740.10400.09710.10400.1040-
05 Jan 20240.10120.10160.09820.09960.0996-
04 Jan 20240.10440.10500.09990.10020.1002-
03 Jan 20240.11060.11080.10180.10180.1018-
02 Jan 20240.11060.11520.10800.11200.1120-
29 Dec 20230.11100.11100.11080.11100.1110-
28 Dec 20230.11100.11160.11060.11160.1116-
27 Dec 20230.12520.12540.11460.11460.1146-
22 Dec 20230.12040.12040.11400.11400.1140-
21 Dec 20230.12340.12360.12340.12360.1236-
20 Dec 20230.13480.13480.13480.13480.1348-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...