Shenguan Holdings (Group) Limited (S2N.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

0.0285

-0.0005

(-1.72%)

At close: 08:01AM CEST

Time period:

23 Sept 2022 - 23 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	0.0285	0.0285	0.0285	0.0285	0.0285	4,280
21 Sept 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
20 Sept 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
19 Sept 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
18 Sept 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
15 Sept 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
14 Sept 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
13 Sept 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
12 Sept 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
11 Sept 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
08 Sept 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
07 Sept 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
06 Sept 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
05 Sept 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
04 Sept 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
01 Sept 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
31 Aug 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
30 Aug 2023	0.0265	0.0265	0.0265	0.0265	0.0265	-
29 Aug 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
28 Aug 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
25 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
24 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Aug 2023	0.0315	0.0315	0.0315	0.0315	0.0315	-
22 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
21 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
18 Aug 2023	0.0270	0.0280	0.0270	0.0280	0.0280	-
17 Aug 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
16 Aug 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
15 Aug 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
14 Aug 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
11 Aug 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
10 Aug 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
09 Aug 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
08 Aug 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
03 Aug 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
02 Aug 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
01 Aug 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
31 Jul 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
28 Jul 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
27 Jul 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Jul 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
25 Jul 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
24 Jul 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
21 Jul 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
20 Jul 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
19 Jul 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
18 Jul 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
17 Jul 2023	0.0295	0.0295	0.0295	0.0295	0.0295	-
14 Jul 2023	0.0295	0.0295	0.0295	0.0295	0.0295	-
13 Jul 2023	0.0315	0.0315	0.0315	0.0315	0.0315	-
12 Jul 2023	0.0280	0.0425	0.0280	0.0425	0.0425	4,280
11 Jul 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
10 Jul 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
07 Jul 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Jul 2023	0.0295	0.0295	0.0295	0.0295	0.0295	-
05 Jul 2023	0.0295	0.0295	0.0295	0.0295	0.0295	-
04 Jul 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 Jul 2023	0.0295	0.0295	0.0295	0.0295	0.0295	-
30 Jun 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
29 Jun 2023	0.0295	0.0295	0.0295	0.0295	0.0295	-
28 Jun 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
27 Jun 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
26 Jun 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
23 Jun 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
22 Jun 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
21 Jun 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
20 Jun 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
19 Jun 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
16 Jun 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
15 Jun 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
14 Jun 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
13 Jun 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
12 Jun 2023	-	-	-	-	-	-
09 Jun 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
08 Jun 2023	0.0295	0.0295	0.0295	0.0295	0.0295	-
07 Jun 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Jun 2023	0.0305	0.0305	0.0305	0.0305	0.0305	-
05 Jun 2023	0.0305	0.0305	0.0305	0.0305	0.0305	-
02 Jun 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
02 Jun 2023	0.04 Dividend
01 Jun 2023	-	-	-	-	-	-
31 May 2023	0.0395	0.0395	0.0395	0.0395	0.0395	-
30 May 2023	0.0395	0.0395	0.0395	0.0395	0.0395	-
29 May 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
26 May 2023	0.0385	0.0385	0.0385	0.0385	0.0385	-
25 May 2023	0.0395	0.0395	0.0395	0.0395	0.0395	-
24 May 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
23 May 2023	-	-	-	-	-	-
22 May 2023	0.0395	0.0395	0.0395	0.0395	0.0395	-
19 May 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
18 May 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
17 May 2023	0.0395	0.0395	0.0395	0.0395	0.0395	-
16 May 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
15 May 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
12 May 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
11 May 2023	0.0395	0.0395	0.0395	0.0395	0.0395	-
10 May 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
09 May 2023	0.0395	0.0395	0.0395	0.0395	0.0395	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,683.91+5.29(+0.07%)

FTSE 25018,606.84-31.71(-0.17%)

AIM739.43+0.52(+0.07%)

GBP/EUR1.1494-0.0035(-0.30%)

GBP/USD1.2240-0.0054(-0.44%)

Bitcoin GBP21,715.20-21.96(-0.10%)

Shenguan Holdings (Group) Limited (S2N.F)

FTSE 100
7,683.91
+5.29(+0.07%)

FTSE 250
18,606.84
-31.71(-0.17%)

AIM
739.43
+0.52(+0.07%)

GBP/EUR
1.1494
-0.0035(-0.30%)

GBP/USD
1.2240
-0.0054(-0.44%)

Bitcoin GBP
21,715.20
-21.96(-0.10%)