3D Systems Corp (SYV.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:51PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.2150 | 3.2760 | 3.2150 | 3.2740 | 3.2740 | - |
| 18 Apr 2024 | 3.1520 | 3.2760 | 3.1520 | 3.2400 | 3.2400 | - |
| 17 Apr 2024 | 3.2450 | 3.2450 | 3.1810 | 3.1810 | 3.1810 | - |
| 16 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 15 Apr 2024 | 3.4460 | 3.5270 | 3.3530 | 3.3530 | 3.3530 | 747 |
| 12 Apr 2024 | 3.6390 | 3.6390 | 3.4370 | 3.4370 | 3.4370 | 10 |
| 11 Apr 2024 | 3.7240 | 3.7240 | 3.6950 | 3.7050 | 3.7050 | 300 |
| 10 Apr 2024 | 3.7790 | 3.8410 | 3.6640 | 3.6830 | 3.6830 | 720 |
| 09 Apr 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| 08 Apr 2024 | 3.7010 | 3.7020 | 3.7010 | 3.7020 | 3.7020 | 133 |
| 05 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 04 Apr 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
| 03 Apr 2024 | 3.8070 | 3.8150 | 3.8070 | 3.8150 | 3.8150 | 20 |
| 02 Apr 2024 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | - |
| 28 Mar 2024 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | - |
| 27 Mar 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
| 26 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 25 Mar 2024 | 3.9820 | 4.0860 | 3.9820 | 4.0860 | 4.0860 | 280 |
| 22 Mar 2024 | 4.0360 | 4.2760 | 4.0360 | 4.0480 | 4.0480 | 100 |
| 21 Mar 2024 | 4.0360 | 4.2760 | 4.0360 | 4.2660 | 4.2660 | 100 |
| 20 Mar 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 19 Mar 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| 18 Mar 2024 | 4.1840 | 4.1840 | 3.9780 | 3.9780 | 3.9780 | 1,580 |
| 15 Mar 2024 | 4.0980 | 4.1060 | 4.0980 | 4.1060 | 4.1060 | 415 |
| 14 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 13 Mar 2024 | 4.3820 | 4.3820 | 4.3320 | 4.3320 | 4.3320 | - |
| 12 Mar 2024 | 4.6360 | 4.7000 | 4.4140 | 4.4140 | 4.4140 | 100 |
| 11 Mar 2024 | 4.5620 | 4.6880 | 4.5620 | 4.6880 | 4.6880 | 400 |
| 08 Mar 2024 | 4.3700 | 4.6360 | 4.3700 | 4.6360 | 4.6360 | 447 |
| 07 Mar 2024 | 4.1000 | 4.3880 | 4.1000 | 4.3680 | 4.3680 | - |
| 06 Mar 2024 | 4.0600 | 4.1480 | 4.0500 | 4.1380 | 4.1380 | 50 |
| 05 Mar 2024 | 3.7440 | 4.2680 | 3.7120 | 4.1320 | 4.1320 | 310 |
| 04 Mar 2024 | 3.8560 | 3.8560 | 3.7420 | 3.7420 | 3.7420 | 100 |
| 01 Mar 2024 | 3.8100 | 3.8100 | 3.8080 | 3.8080 | 3.8080 | 1,000 |
| 29 Feb 2024 | 3.7320 | 3.7960 | 3.7320 | 3.7960 | 3.7960 | 500 |
| 28 Feb 2024 | 4.2280 | 4.2280 | 3.5840 | 3.7980 | 3.7980 | 4,333 |
| 27 Feb 2024 | 4.7360 | 4.8740 | 4.7360 | 4.8740 | 4.8740 | 1,000 |
| 26 Feb 2024 | 4.5020 | 4.5020 | 4.4960 | 4.4960 | 4.4960 | 700 |
| 23 Feb 2024 | 4.5440 | 4.5620 | 4.5440 | 4.5620 | 4.5620 | 200 |
| 22 Feb 2024 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | - |
| 21 Feb 2024 | 4.7540 | 4.7540 | 4.7520 | 4.7520 | 4.7520 | 800 |
| 20 Feb 2024 | 4.9540 | 4.9540 | 4.7500 | 4.7660 | 4.7660 | 1,000 |
| 19 Feb 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 50 |
| 16 Feb 2024 | 5.2800 | 5.2800 | 5.1200 | 5.1200 | 5.1200 | - |
| 15 Feb 2024 | 5.0350 | 5.0350 | 5.0350 | 5.0350 | 5.0350 | - |
| 14 Feb 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| 13 Feb 2024 | 4.7560 | 4.8700 | 4.6260 | 4.6260 | 4.6260 | 501 |
| 12 Feb 2024 | 4.5400 | 4.7400 | 4.5400 | 4.7400 | 4.7400 | 1,000 |
| 09 Feb 2024 | 4.4840 | 4.5640 | 4.4840 | 4.5640 | 4.5640 | - |
| 08 Feb 2024 | 4.3740 | 4.5040 | 4.3740 | 4.4840 | 4.4840 | - |
| 07 Feb 2024 | 4.3900 | 4.4580 | 4.3900 | 4.4580 | 4.4580 | - |
| 06 Feb 2024 | 4.2440 | 4.3060 | 4.2440 | 4.3060 | 4.3060 | 500 |
| 05 Feb 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | - |
| 02 Feb 2024 | 4.4380 | 4.5000 | 4.3720 | 4.3720 | 4.3720 | 200 |
| 01 Feb 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| 31 Jan 2024 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | - |
| 30 Jan 2024 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | - |
| 29 Jan 2024 | 4.6180 | 4.6480 | 4.6180 | 4.6480 | 4.6480 | - |
| 26 Jan 2024 | 4.6280 | 4.7260 | 4.6280 | 4.7260 | 4.7260 | 50 |
| 25 Jan 2024 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | - |
| 24 Jan 2024 | 4.7120 | 4.7120 | 4.5320 | 4.5320 | 4.5320 | 200 |
| 23 Jan 2024 | 4.6740 | 4.7620 | 4.6740 | 4.7620 | 4.7620 | 700 |
| 22 Jan 2024 | 4.4460 | 4.7600 | 4.4460 | 4.6420 | 4.6420 | 950 |
| 19 Jan 2024 | 4.3860 | 4.4820 | 4.3860 | 4.4820 | 4.4820 | 344 |
| 18 Jan 2024 | 4.2580 | 4.4200 | 4.2580 | 4.4200 | 4.4200 | 285 |
| 17 Jan 2024 | 4.4480 | 4.4480 | 4.3320 | 4.3320 | 4.3320 | 95 |
| 16 Jan 2024 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | - |
| 15 Jan 2024 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | - |
| 12 Jan 2024 | 4.9580 | 4.9580 | 4.8840 | 4.8840 | 4.8840 | - |
| 11 Jan 2024 | 5.0450 | 5.0450 | 5.0150 | 5.0150 | 5.0150 | 2 |
| 10 Jan 2024 | 5.2150 | 5.2150 | 4.9200 | 5.0800 | 5.0800 | 1,455 |
| 09 Jan 2024 | 5.2350 | 5.2600 | 5.2350 | 5.2600 | 5.2600 | - |
| 08 Jan 2024 | 5.0800 | 5.2750 | 5.0800 | 5.2750 | 5.2750 | - |
| 05 Jan 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| 04 Jan 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| 03 Jan 2024 | 5.6700 | 5.6700 | 5.2200 | 5.2200 | 5.2200 | 780 |
| 02 Jan 2024 | 5.8100 | 5.8100 | 5.7150 | 5.7550 | 5.7550 | 290 |
| 29 Dec 2023 | 5.9500 | 6.0600 | 5.9500 | 5.9500 | 5.9500 | 1,923 |
| 28 Dec 2023 | 5.9500 | 6.0600 | 5.9500 | 5.9500 | 5.9500 | 1,923 |
| 27 Dec 2023 | 6.0700 | 6.1200 | 6.0300 | 6.0300 | 6.0300 | 300 |
| 22 Dec 2023 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | - |
| 21 Dec 2023 | 5.4350 | 5.5000 | 5.3200 | 5.5000 | 5.5000 | 12,600 |
| 20 Dec 2023 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| 19 Dec 2023 | 5.5850 | 5.5850 | 5.5850 | 5.5850 | 5.5850 | - |
| 18 Dec 2023 | 5.8550 | 5.8550 | 5.6200 | 5.6200 | 5.6200 | - |
| 15 Dec 2023 | 5.9600 | 6.1950 | 5.8650 | 5.8650 | 5.8650 | 2,813 |
| 14 Dec 2023 | 5.6500 | 6.1000 | 5.6500 | 5.8950 | 5.8950 | 200 |
| 13 Dec 2023 | 5.3350 | 5.3400 | 5.3350 | 5.3400 | 5.3400 | 150 |
| 12 Dec 2023 | 5.4650 | 5.5350 | 5.3700 | 5.3700 | 5.3700 | 1,800 |
| 11 Dec 2023 | 5.4500 | 5.4750 | 5.4450 | 5.4650 | 5.4650 | - |
| 08 Dec 2023 | 5.4350 | 5.4950 | 5.4350 | 5.4950 | 5.4950 | - |
| 07 Dec 2023 | 5.1550 | 5.1550 | 5.1550 | 5.1550 | 5.1550 | - |
| 06 Dec 2023 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| 05 Dec 2023 | 5.2450 | 5.2450 | 5.2000 | 5.2000 | 5.2000 | 100 |
| 04 Dec 2023 | 5.2150 | 5.2700 | 5.0650 | 5.0650 | 5.0650 | 1,249 |
| 01 Dec 2023 | 4.8520 | 4.8520 | 4.8520 | 4.8520 | 4.8520 | - |
| 30 Nov 2023 | 4.9800 | 5.0350 | 4.9060 | 4.9060 | 4.9060 | 950 |
| 29 Nov 2023 | 4.8300 | 5.0050 | 4.8240 | 4.8240 | 4.8240 | 1,350 |
| 28 Nov 2023 | 4.8520 | 4.9100 | 4.7820 | 4.7820 | 4.7820 | 255 |
| 27 Nov 2023 | 4.8520 | 4.9100 | 4.7980 | 4.8300 | 4.8300 | 255 |
| *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.