Euro Group Laminations SpA (QK9.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:39PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3.6600 | 3.7240 | 3.6440 | 3.6860 | 3.6860 | - |
| 13 Jun 2024 | 3.7160 | 3.7160 | 3.6840 | 3.7080 | 3.7080 | - |
| 12 Jun 2024 | 3.8800 | 3.8800 | 3.7240 | 3.7660 | 3.7660 | 1,000 |
| 11 Jun 2024 | 3.9140 | 3.9760 | 3.9140 | 3.9400 | 3.9400 | - |
| 10 Jun 2024 | 3.9100 | 3.9400 | 3.8840 | 3.9280 | 3.9280 | - |
| 07 Jun 2024 | 4.0500 | 4.0640 | 3.9500 | 3.9500 | 3.9500 | - |
| 06 Jun 2024 | 3.9380 | 4.0680 | 3.9380 | 4.0660 | 4.0660 | - |
| 05 Jun 2024 | 3.9680 | 4.0180 | 3.9680 | 3.9840 | 3.9840 | - |
| 04 Jun 2024 | 4.1540 | 4.1820 | 4.0400 | 4.0540 | 4.0540 | - |
| 03 Jun 2024 | 4.1540 | 4.1960 | 4.0700 | 4.1640 | 4.1640 | - |
| 31 May 2024 | 4.1340 | 4.1980 | 4.1340 | 4.1440 | 4.1440 | - |
| 30 May 2024 | 3.9680 | 4.1180 | 3.9680 | 4.1180 | 4.1180 | - |
| 29 May 2024 | 4.0480 | 4.1240 | 4.0440 | 4.0460 | 4.0460 | - |
| 28 May 2024 | 3.9720 | 4.0380 | 3.9720 | 4.0340 | 4.0340 | - |
| 27 May 2024 | 3.9740 | 4.0420 | 3.9740 | 3.9840 | 3.9840 | - |
| 24 May 2024 | 4.1720 | 4.1720 | 3.9860 | 3.9860 | 3.9860 | - |
| 23 May 2024 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | - |
| 22 May 2024 | 4.2740 | 4.3060 | 4.1260 | 4.1260 | 4.1260 | - |
| 21 May 2024 | 4.3180 | 4.5080 | 4.2900 | 4.5080 | 4.5080 | 25 |
| 20 May 2024 | 4.2500 | 4.5220 | 4.2500 | 4.3420 | 4.3420 | 160 |
| 20 May 2024 | 0.042 Dividend | |||||
| 17 May 2024 | 4.3920 | 4.4600 | 4.3920 | 4.4100 | 4.3680 | - |
| 16 May 2024 | 4.4240 | 4.5540 | 4.4240 | 4.4680 | 4.4254 | 300 |
| 15 May 2024 | 4.3160 | 4.4220 | 4.2320 | 4.3080 | 4.2670 | 250 |
| 14 May 2024 | 4.2360 | 4.3920 | 4.1700 | 4.3500 | 4.3086 | - |
| 13 May 2024 | 4.1660 | 4.1920 | 4.1320 | 4.1640 | 4.1243 | - |
| 10 May 2024 | 4.1580 | 4.2700 | 4.1580 | 4.1920 | 4.1521 | - |
| 09 May 2024 | 4.0980 | 4.1020 | 4.0700 | 4.0980 | 4.0590 | - |
| 08 May 2024 | 3.9980 | 4.1260 | 3.9980 | 4.1160 | 4.0768 | - |
| 07 May 2024 | 3.9600 | 4.0060 | 3.9600 | 4.0040 | 3.9659 | - |
| 06 May 2024 | 4.0220 | 4.1020 | 4.0020 | 4.0060 | 3.9678 | - |
| 03 May 2024 | 4.0060 | 4.0460 | 3.9860 | 4.0460 | 4.0075 | - |
| 02 May 2024 | 4.0040 | 4.0640 | 3.9980 | 4.0140 | 3.9758 | 200 |
| 30 Apr 2024 | 4.0060 | 4.0500 | 3.9820 | 4.0000 | 3.9619 | - |
| 29 Apr 2024 | 3.9780 | 4.0180 | 3.9280 | 3.9820 | 3.9441 | - |
| 26 Apr 2024 | 3.9580 | 4.0260 | 3.9220 | 4.0260 | 3.9877 | - |
| 25 Apr 2024 | 3.9460 | 3.9540 | 3.8620 | 3.9420 | 3.9045 | - |
| 24 Apr 2024 | 3.5980 | 3.9320 | 3.5980 | 3.9320 | 3.8946 | - |
| 23 Apr 2024 | 3.4940 | 3.5960 | 3.4940 | 3.5960 | 3.5618 | - |
| 22 Apr 2024 | 3.5220 | 3.6160 | 3.5220 | 3.5320 | 3.4984 | - |
| 19 Apr 2024 | 3.5620 | 3.5900 | 3.5040 | 3.5380 | 3.5043 | - |
| 18 Apr 2024 | 3.5500 | 3.5540 | 3.5180 | 3.5360 | 3.5023 | - |
| 17 Apr 2024 | 3.4800 | 3.6140 | 3.4800 | 3.6040 | 3.5697 | - |
| 16 Apr 2024 | 3.6200 | 3.6300 | 3.5400 | 3.5400 | 3.5063 | - |
| 15 Apr 2024 | 3.7440 | 3.7920 | 3.7040 | 3.7920 | 3.7559 | - |
| 12 Apr 2024 | 3.8040 | 3.8560 | 3.7860 | 3.8140 | 3.7777 | - |
| 11 Apr 2024 | 3.9140 | 3.9200 | 3.6700 | 3.6700 | 3.6350 | - |
| 10 Apr 2024 | 3.9080 | 3.9600 | 3.8420 | 3.8420 | 3.8054 | - |
| 09 Apr 2024 | 3.9380 | 3.9960 | 3.7820 | 3.9680 | 3.9302 | - |
| 08 Apr 2024 | 4.0960 | 4.2200 | 4.0940 | 4.2040 | 4.1640 | 1,300 |
| 05 Apr 2024 | 4.1280 | 4.2400 | 4.1060 | 4.2400 | 4.1996 | - |
| 04 Apr 2024 | 4.0560 | 4.0700 | 4.0120 | 4.0400 | 4.0015 | - |
| 03 Apr 2024 | 3.6320 | 4.1060 | 3.6320 | 4.0900 | 4.0510 | 1,897 |
| 02 Apr 2024 | 3.6740 | 3.6880 | 3.6320 | 3.6780 | 3.6430 | 1,000 |
| 28 Mar 2024 | 3.6520 | 3.6900 | 3.6460 | 3.6700 | 3.6350 | 300 |
| 27 Mar 2024 | 3.7440 | 3.7440 | 3.6600 | 3.6680 | 3.6331 | 60 |
| 26 Mar 2024 | 3.7500 | 3.7500 | 3.7040 | 3.7340 | 3.6984 | - |
| 25 Mar 2024 | 3.7640 | 3.9300 | 3.7400 | 3.7520 | 3.7163 | 500 |
| 22 Mar 2024 | 3.6700 | 3.8380 | 3.6700 | 3.7720 | 3.7361 | - |
| 21 Mar 2024 | 3.6520 | 3.6960 | 3.6520 | 3.6960 | 3.6608 | - |
| 20 Mar 2024 | 3.6120 | 3.7120 | 3.6120 | 3.7120 | 3.6766 | - |
| 19 Mar 2024 | 3.5260 | 3.6040 | 3.5180 | 3.6040 | 3.5697 | - |
| 18 Mar 2024 | 3.5020 | 3.5800 | 3.5020 | 3.5280 | 3.4944 | - |
| 15 Mar 2024 | 3.5880 | 3.5880 | 3.5060 | 3.5060 | 3.4726 | - |
| 14 Mar 2024 | 3.5760 | 3.7100 | 3.5760 | 3.6260 | 3.5915 | 5,000 |
| 13 Mar 2024 | 3.5200 | 3.6100 | 3.4600 | 3.5960 | 3.5618 | 2,094 |
| 12 Mar 2024 | 3.3060 | 3.5400 | 3.2480 | 3.5280 | 3.4944 | 200 |
| 11 Mar 2024 | 3.2080 | 3.3680 | 3.1580 | 3.3120 | 3.2805 | 300 |
| 08 Mar 2024 | 3.1420 | 3.3160 | 3.1420 | 3.2760 | 3.2448 | - |
| 07 Mar 2024 | 3.1620 | 3.2480 | 3.1580 | 3.2000 | 3.1695 | - |
| 06 Mar 2024 | 3.1920 | 3.2420 | 3.1660 | 3.2020 | 3.1715 | - |
| 05 Mar 2024 | 3.3220 | 3.3260 | 3.2000 | 3.2000 | 3.1695 | - |
| 04 Mar 2024 | 3.3540 | 3.4880 | 3.3400 | 3.4880 | 3.4548 | 150 |
| 01 Mar 2024 | 3.2160 | 3.3600 | 3.2160 | 3.3600 | 3.3280 | - |
| 29 Feb 2024 | 3.2220 | 3.2780 | 3.2220 | 3.2620 | 3.2309 | - |
| 28 Feb 2024 | 3.2400 | 3.2400 | 3.2060 | 3.2260 | 3.1953 | - |
| 27 Feb 2024 | 3.2960 | 3.2960 | 3.2520 | 3.2560 | 3.2250 | - |
| 26 Feb 2024 | 3.2640 | 3.3080 | 3.2040 | 3.3080 | 3.2765 | - |
| 23 Feb 2024 | 3.3440 | 3.3440 | 3.2680 | 3.2680 | 3.2369 | - |
| 22 Feb 2024 | 3.2440 | 3.3660 | 3.2440 | 3.3600 | 3.3280 | 250 |
| 21 Feb 2024 | 3.2440 | 3.3060 | 3.2440 | 3.2680 | 3.2369 | - |
| 20 Feb 2024 | 3.2860 | 3.2860 | 3.2420 | 3.2420 | 3.2111 | - |
| 19 Feb 2024 | 3.2360 | 3.3240 | 3.2360 | 3.3240 | 3.2923 | - |
| 16 Feb 2024 | 3.2460 | 3.2500 | 3.2220 | 3.2220 | 3.1913 | - |
| 15 Feb 2024 | 3.3200 | 3.3200 | 3.2600 | 3.2760 | 3.2448 | - |
| 14 Feb 2024 | 3.2360 | 3.3600 | 3.2360 | 3.3460 | 3.3141 | - |
| 13 Feb 2024 | 3.3160 | 3.3160 | 3.2420 | 3.2680 | 3.2369 | - |
| 12 Feb 2024 | 3.3360 | 3.3820 | 3.2640 | 3.2960 | 3.2646 | - |
| 09 Feb 2024 | 3.2840 | 3.3880 | 3.2840 | 3.3600 | 3.3280 | - |
| 08 Feb 2024 | 3.2700 | 3.4680 | 3.2640 | 3.4680 | 3.4350 | - |
| 07 Feb 2024 | 3.1100 | 3.3140 | 3.1100 | 3.3140 | 3.2824 | - |
| 06 Feb 2024 | 2.9940 | 3.1220 | 2.9800 | 3.0400 | 3.0110 | 804 |
| 05 Feb 2024 | 2.9940 | 3.0580 | 2.9340 | 3.0260 | 2.9972 | 850 |
| 02 Feb 2024 | 2.9620 | 3.3420 | 2.9620 | 3.0440 | 3.0150 | 1,096 |
| 01 Feb 2024 | 2.9600 | 2.9840 | 2.9400 | 2.9780 | 2.9496 | - |
| 31 Jan 2024 | 2.9360 | 3.0380 | 2.9360 | 2.9480 | 2.9199 | - |
| 30 Jan 2024 | 2.9160 | 2.9560 | 2.9160 | 2.9360 | 2.9080 | 400 |
| 29 Jan 2024 | 2.8900 | 2.9320 | 2.8420 | 2.9320 | 2.9041 | - |
| 26 Jan 2024 | 2.9760 | 2.9760 | 2.8420 | 2.8520 | 2.8248 | 600 |
| 25 Jan 2024 | 3.2540 | 3.2540 | 3.1160 | 3.1160 | 3.0863 | - |
| *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.