UK markets closed

Shenguan Holdings (Group) Limited (S2N.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0325-0.0005 (-1.52%)
At close: 08:05AM CEST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.03250.03250.03250.03250.0325-
29 Sept 20220.03300.03300.03300.03300.0330-
28 Sept 20220.03400.03400.03400.03400.0340-
27 Sept 20220.03500.03500.03500.03500.0350-
26 Sept 20220.03650.03650.03650.03650.0365-
23 Sept 20220.03550.03550.03550.03550.0355-
22 Sept 20220.03550.03550.03550.03550.0355-
21 Sept 20220.03650.03650.03650.03650.0365-
20 Sept 20220.03650.03750.03650.03750.0375-
19 Sept 20220.03700.03700.03700.03700.0370-
16 Sept 20220.03550.03550.03550.03550.0355-
15 Sept 20220.03650.03650.03650.03650.0365-
14 Sept 20220.03650.03650.03650.03600.0360-
13 Sept 20220.03600.03600.03600.03700.0370-
12 Sept 20220.03650.03650.03650.03650.0365-
09 Sept 20220.03650.03650.03650.03650.0365-
08 Sept 20220.03600.03600.03600.03600.0360-
07 Sept 20220.03600.03600.03600.03600.0360-
06 Sept 20220.03700.03700.03700.03700.0370-
05 Sept 20220.03600.03600.03600.03600.0360-
02 Sept 20220.03550.03650.03550.03650.0365-
01 Sept 20220.03750.03750.03750.03750.0375-
31 Aug 20220.03800.03800.03800.03800.0380-
30 Aug 20220.03750.03750.03750.03750.0375-
29 Aug 20220.03750.03750.03750.03750.0375-
26 Aug 20220.03750.03750.03750.03750.0375-
25 Aug 20220.03750.03750.03750.03750.0375-
24 Aug 20220.03750.03750.03750.03750.0375-
23 Aug 20220.03800.03800.03800.03800.0380-
22 Aug 20220.03750.03750.03750.03750.0375-
19 Aug 20220.03750.03750.03750.03750.0375-
18 Aug 20220.03700.03700.03700.03700.0370-
17 Aug 20220.03700.03700.03700.03700.0370-
16 Aug 20220.03700.03700.03700.03700.0370-
15 Aug 20220.03850.03850.03850.03850.0385-
12 Aug 20220.03700.03700.03700.03700.0370-
11 Aug 20220.03700.03700.03700.03700.0370-
10 Aug 20220.03650.03650.03650.03650.0365-
09 Aug 20220.03800.03800.03800.03800.0380-
08 Aug 20220.03750.03750.03750.03750.0375-
05 Aug 20220.03750.03750.03750.03750.0375-
04 Aug 20220.03850.03850.03850.03850.0385-
03 Aug 20220.03900.03900.03900.03900.0390-
02 Aug 20220.03750.03750.03750.03750.0375-
01 Aug 20220.04050.04050.04050.04050.0405-
29 Jul 20220.04650.04650.04650.04650.0465-
28 Jul 20220.04650.04650.04650.04650.0465-
27 Jul 20220.04650.04650.04650.04650.0465-
26 Jul 20220.04600.04600.04600.04600.0460-
25 Jul 20220.04600.04600.04600.04600.0460-
22 Jul 20220.04650.04650.04650.04650.0465-
21 Jul 20220.04650.04650.04600.04600.0460-
20 Jul 20220.04700.04700.04700.04700.0470-
19 Jul 20220.04750.04750.04700.04700.0470-
18 Jul 20220.04650.04700.04650.04700.0470-
15 Jul 20220.04800.04800.04800.04800.0480-
14 Jul 20220.04750.04750.04750.04750.0475-
13 Jul 20220.04750.04750.04750.04750.0475-
12 Jul 20220.04750.04750.04750.04750.0475-
11 Jul 20220.04750.04750.04750.04750.0475-
08 Jul 20220.04750.04750.04750.04750.0475-
07 Jul 20220.04650.04650.04650.04650.0465-
06 Jul 20220.04700.04700.04700.04700.0470-
05 Jul 20220.04600.04600.04600.04600.0460-
04 Jul 20220.04600.04600.04600.04600.0460-
01 Jul 20220.04600.04600.04600.04600.0460-
30 Jun 20220.04550.04550.04550.04550.0455-
29 Jun 20220.04450.04450.04450.04450.0445-
28 Jun 20220.04450.04450.04450.04450.0445-
27 Jun 20220.04550.04550.04550.04550.0455-
24 Jun 20220.04450.04550.04450.04550.0455-
23 Jun 20220.04300.04300.04300.04300.0430-
22 Jun 20220.04250.04250.04250.04250.0425-
21 Jun 20220.04250.04250.04250.04250.0425-
20 Jun 20220.04250.04250.04250.04250.0425-
17 Jun 20220.04250.04250.04250.04250.0425-
16 Jun 20220.04350.04350.04350.04350.0435-
15 Jun 20220.04400.04400.04400.04400.0440-
14 Jun 20220.04350.06400.04350.05450.054530,000
13 Jun 20220.04450.04450.04450.04450.0445-
10 Jun 20220.04400.04400.04400.04400.0440-
09 Jun 20220.04700.04700.04700.04700.0470-
08 Jun 20220.04300.04300.04300.04300.0430-
07 Jun 20220.04500.04500.04500.04500.0450-
06 Jun 20220.04400.04900.04400.04900.0490-
03 Jun 20220.04450.05450.04450.05450.054515,000
02 Jun 20220.04500.04500.04500.04500.0450-
02 Jun 20220.04 Dividend
01 Jun 20220.05250.05250.05250.05250.0125-
31 May 20220.05350.05350.05350.05350.0127-
30 May 20220.05350.05350.05350.05350.0127-
27 May 20220.05300.05300.05300.05300.0126-
26 May 20220.05250.06100.05250.06100.014515,000
25 May 20220.05250.05250.05250.05250.0125-
24 May 20220.05250.05250.05250.05250.0125-
23 May 20220.05300.05300.05300.05300.0126-
20 May 20220.05350.05350.05350.05350.0127-
19 May 20220.05300.05300.05300.05300.0126-
18 May 20220.05350.05350.05350.05350.0127-
17 May 20220.05250.05250.05250.05250.0125-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...