UK markets closed

Amerigo Resources Ltd (RE8.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.1600-0.0200 (-1.69%)
At close: 07:26PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.17001.22001.16001.16001.160010,000
02 May 20241.14001.20001.14001.18001.18002,000
30 Apr 20241.19001.19001.16001.16001.1600-
29 Apr 20241.19001.22001.19001.19001.1900-
26 Apr 20241.15001.18001.15001.18001.1800-
25 Apr 20241.12001.18001.12001.18001.18004,500
24 Apr 20241.15001.15001.12001.12001.1200-
23 Apr 20241.15001.15001.11001.15001.1500-
22 Apr 20241.15001.16001.14001.14001.1400-
19 Apr 20241.18001.18001.16001.16001.1600-
18 Apr 20241.15001.21001.15001.19001.1900-
17 Apr 20241.15001.17001.15001.15001.1500850
16 Apr 20241.19001.19001.11001.14001.1400-
15 Apr 20241.14001.21001.14001.16001.1600800
12 Apr 20241.13001.17001.12001.12001.12001,500
11 Apr 20241.13001.14001.12001.12001.1200-
10 Apr 20241.08001.11001.07001.11001.1100-
09 Apr 20241.05001.09001.05001.08001.0800-
08 Apr 20241.09001.09001.05001.07001.07004,351
05 Apr 20241.06001.06001.04001.04001.0400-
04 Apr 20241.06001.12001.06001.12001.120010,000
03 Apr 20241.04001.04001.04001.04001.0400-
02 Apr 20241.05001.06001.05001.06001.0600-
28 Mar 20240.99901.02000.99901.02001.0200-
27 Mar 20241.00001.00400.99600.99600.9960-
26 Mar 20240.99201.01600.99201.01601.0160-
25 Mar 20240.97600.99500.97600.98000.9800-
22 Mar 20240.97700.99700.97500.98900.9890-
21 Mar 20240.99801.00400.98700.98900.9890-
20 Mar 20240.98700.98700.98000.98700.9870-
19 Mar 20240.98701.03800.98300.99300.99302,050
18 Mar 20240.94901.00800.94800.99300.9930-
15 Mar 20240.89200.94700.89200.94700.947010,000
14 Mar 20240.88200.90800.88200.90800.9080-
13 Mar 20240.84100.89100.84100.89100.891010,000
12 Mar 20240.85000.85000.84500.84900.8490-
11 Mar 20240.84100.85700.84100.84100.8410-
08 Mar 20240.86500.86800.85000.85000.8500-
07 Mar 20240.86600.92400.86500.87200.872011,000
06 Mar 20240.90500.91000.87900.87900.8790-
05 Mar 20240.91900.92100.88400.88400.8840-
05 Mar 20240.03 Dividend
04 Mar 20240.90300.93300.90300.92500.8950-
01 Mar 20240.89500.90200.88900.90200.8727-
29 Feb 20240.87200.89500.86800.89500.8660-
28 Feb 20240.87000.87400.86600.87300.8447-
27 Feb 20240.87500.89100.87500.89100.8621-
26 Feb 20240.85800.86900.85400.86900.8408-
23 Feb 20240.86900.87300.86500.86500.8369-
22 Feb 20240.87400.87800.87400.87800.8495-
21 Feb 20240.85800.90100.85400.90100.87183,400
20 Feb 20240.86700.87800.86200.87800.8495-
19 Feb 20240.87000.87100.87000.87100.8428-
16 Feb 20240.86800.89900.86800.87400.8457-
15 Feb 20240.84400.87600.84400.87100.8428-
14 Feb 20240.82600.84800.82600.84800.8205-
13 Feb 20240.83800.84400.83300.83500.8079-
12 Feb 20240.82900.85200.82900.85200.8244-
09 Feb 20240.84900.85300.84200.84200.8147-
08 Feb 20240.84900.85900.84700.85800.8302-
07 Feb 20240.85200.87100.84900.85000.8224-
06 Feb 20240.83400.86100.83200.85600.8282-
05 Feb 20240.84800.84800.82200.84300.8157-
02 Feb 20240.86700.87000.86200.86400.8360-
01 Feb 20240.87100.88400.87000.88400.8553-
31 Jan 20240.88800.92000.88700.89100.8621-
30 Jan 20240.89600.89600.89000.89000.8611-
29 Jan 20240.87300.87700.87000.87000.8418-
26 Jan 20240.88300.89300.87500.87500.8466-
25 Jan 20240.88700.89500.88700.89500.8660-
24 Jan 20240.87700.89300.87700.89300.8640-
23 Jan 20240.88500.90800.87900.88500.8563-
22 Jan 20240.86700.89000.86700.89000.8611-
19 Jan 20240.85200.87000.85200.86900.8408-
18 Jan 20240.85200.87300.85200.86200.8340-
17 Jan 20240.87100.88800.86800.87500.8466-
16 Jan 20240.89500.93200.89400.90300.87371,000
15 Jan 20240.92000.92000.90700.90700.8776-
12 Jan 20240.93100.94400.92900.92900.8989-
11 Jan 20240.90200.94700.88700.88700.85822,000
10 Jan 20240.92200.92600.91200.92300.89312,000
09 Jan 20240.92700.93100.92700.93000.8998-
08 Jan 20240.94100.94300.93600.93800.9076-
05 Jan 20240.95801.00400.94100.94100.91052,100
04 Jan 20240.92900.96100.92600.96100.9298-
03 Jan 20240.92300.94000.91700.93500.9047-
02 Jan 20240.93200.94300.92600.94300.9124-
29 Dec 20230.92100.92300.92100.92100.8911-
28 Dec 20230.93700.95800.93200.95300.9221-
27 Dec 20230.92000.97200.91800.94000.90953,000
22 Dec 20230.90800.91100.90800.91100.8815-
21 Dec 20230.89000.89000.89000.89000.8611-
20 Dec 20230.88300.88300.88300.88300.8544-
19 Dec 20230.88300.90500.88300.89700.8679-
18 Dec 20230.90000.90300.89200.89200.8631-
15 Dec 20230.91800.92500.89500.89500.8660-
14 Dec 20230.89000.91900.89000.91900.8892-
13 Dec 20230.83000.89100.83000.87400.8457-
12 Dec 20230.86600.86600.84000.84100.8137-
11 Dec 20230.87000.87400.86000.86500.8369-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...