Netlist Inc (XAB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 07 May 2024 | 1.1750 | 1.2200 | 1.1750 | 1.2200 | 1.2200 | 1,000 |
| 06 May 2024 | 1.1950 | 1.1950 | 1.1650 | 1.1650 | 1.1650 | - |
| 03 May 2024 | 1.2050 | 1.2500 | 1.2050 | 1.2150 | 1.2150 | 500 |
| 02 May 2024 | 1.2450 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | - |
| 30 Apr 2024 | 1.2300 | 1.3050 | 1.1850 | 1.2600 | 1.2600 | 450 |
| 29 Apr 2024 | 1.1500 | 1.2550 | 1.1500 | 1.2250 | 1.2250 | 1,280 |
| 26 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 25 Apr 2024 | 1.2600 | 1.3050 | 1.2450 | 1.2750 | 1.2750 | 580 |
| 24 Apr 2024 | 1.3050 | 1.3050 | 1.2500 | 1.2500 | 1.2500 | 200 |
| 23 Apr 2024 | 1.3300 | 1.3300 | 1.2350 | 1.2350 | 1.2350 | - |
| 22 Apr 2024 | 1.2950 | 1.3500 | 1.2950 | 1.3500 | 1.3500 | 2,000 |
| 19 Apr 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
| 18 Apr 2024 | 1.1500 | 1.1500 | 0.9840 | 1.1400 | 1.1400 | 5,200 |
| 17 Apr 2024 | 1.2300 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | - |
| 16 Apr 2024 | 1.1850 | 1.1850 | 1.1450 | 1.1450 | 1.1450 | - |
| 15 Apr 2024 | 1.1200 | 1.2450 | 1.1200 | 1.1350 | 1.1350 | 870 |
| 12 Apr 2024 | 1.1550 | 1.2000 | 1.1550 | 1.2000 | 1.2000 | 500 |
| 11 Apr 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | - |
| 10 Apr 2024 | 1.2050 | 1.2050 | 1.1550 | 1.1700 | 1.1700 | 4,000 |
| 09 Apr 2024 | 1.1750 | 1.1800 | 1.1750 | 1.1800 | 1.1800 | - |
| 08 Apr 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 300 |
| 05 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 04 Apr 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 3,650 |
| 03 Apr 2024 | 1.2750 | 1.2750 | 1.1800 | 1.1800 | 1.1800 | - |
| 02 Apr 2024 | 1.4350 | 1.4350 | 1.3400 | 1.3400 | 1.3400 | 2,800 |
| 28 Mar 2024 | 1.5050 | 1.5050 | 1.4750 | 1.4750 | 1.4750 | - |
| 27 Mar 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| 26 Mar 2024 | 1.4850 | 1.4950 | 1.4850 | 1.4950 | 1.4950 | 3,315 |
| 25 Mar 2024 | 1.5250 | 1.5250 | 1.4550 | 1.4550 | 1.4550 | - |
| 22 Mar 2024 | 1.4750 | 1.5400 | 1.4750 | 1.5400 | 1.5400 | - |
| 21 Mar 2024 | 1.4700 | 1.4700 | 1.4550 | 1.4550 | 1.4550 | - |
| 20 Mar 2024 | 1.5050 | 1.5050 | 1.4750 | 1.4750 | 1.4750 | - |
| 19 Mar 2024 | 1.4550 | 1.5100 | 1.4550 | 1.5100 | 1.5100 | - |
| 18 Mar 2024 | 1.5700 | 1.6100 | 1.4550 | 1.4550 | 1.4550 | 380 |
| 15 Mar 2024 | 1.6300 | 1.6350 | 1.6300 | 1.6350 | 1.6350 | - |
| 14 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 13 Mar 2024 | 1.5550 | 1.6800 | 1.5500 | 1.6150 | 1.6150 | 500 |
| 12 Mar 2024 | 1.4050 | 1.5550 | 1.4000 | 1.5550 | 1.5550 | - |
| 11 Mar 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | - |
| 08 Mar 2024 | 1.3900 | 1.4850 | 1.3900 | 1.4350 | 1.4350 | 21,150 |
| 07 Mar 2024 | 1.4750 | 1.4750 | 1.3750 | 1.3750 | 1.3750 | 6,991 |
| 06 Mar 2024 | 1.3900 | 1.5150 | 1.3900 | 1.4550 | 1.4550 | 3,870 |
| 05 Mar 2024 | 1.4550 | 1.4550 | 1.3950 | 1.3950 | 1.3950 | 7,630 |
| 04 Mar 2024 | 1.5050 | 1.5050 | 1.4200 | 1.4300 | 1.4300 | 380 |
| 01 Mar 2024 | 1.4550 | 1.4850 | 1.4550 | 1.4850 | 1.4850 | 8,750 |
| 29 Feb 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 2,000 |
| 28 Feb 2024 | 1.4200 | 1.4250 | 1.4200 | 1.4250 | 1.4250 | - |
| 27 Feb 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 1,330 |
| 26 Feb 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 2,000 |
| 23 Feb 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | - |
| 22 Feb 2024 | 1.4150 | 1.4350 | 1.4150 | 1.4200 | 1.4200 | - |
| 21 Feb 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 20 Feb 2024 | 1.5500 | 1.5500 | 1.4050 | 1.4300 | 1.4300 | - |
| 19 Feb 2024 | 1.5500 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 200 |
| 16 Feb 2024 | 1.4300 | 1.5400 | 1.4300 | 1.5400 | 1.5400 | - |
| 15 Feb 2024 | 1.3450 | 1.3900 | 1.3450 | 1.3900 | 1.3900 | 1,000 |
| 14 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 13 Feb 2024 | 1.2650 | 1.2650 | 1.2300 | 1.2300 | 1.2300 | 2,500 |
| 12 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 09 Feb 2024 | 1.4100 | 1.5300 | 1.4100 | 1.5300 | 1.5300 | - |
| 08 Feb 2024 | 1.3650 | 1.3750 | 1.3150 | 1.3700 | 1.3700 | 2,750 |
| 07 Feb 2024 | 1.5150 | 1.5150 | 1.3700 | 1.3700 | 1.3700 | 2,300 |
| 06 Feb 2024 | 1.6150 | 1.6200 | 1.6150 | 1.6200 | 1.6200 | - |
| 05 Feb 2024 | 1.6450 | 1.6500 | 1.6450 | 1.6500 | 1.6500 | - |
| 02 Feb 2024 | 1.6150 | 1.6400 | 1.6150 | 1.6400 | 1.6400 | - |
| 01 Feb 2024 | 1.6350 | 1.6800 | 1.6250 | 1.6800 | 1.6800 | 4,410 |
| 31 Jan 2024 | 1.6700 | 1.7350 | 1.6650 | 1.6800 | 1.6800 | 1,012 |
| 30 Jan 2024 | 1.6650 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | - |
| 29 Jan 2024 | 1.7800 | 1.7850 | 1.7800 | 1.7850 | 1.7850 | - |
| 26 Jan 2024 | 1.6600 | 1.7600 | 1.6600 | 1.7600 | 1.7600 | - |
| 25 Jan 2024 | 1.7000 | 1.7550 | 1.6950 | 1.7550 | 1.7550 | 60 |
| 24 Jan 2024 | 1.6100 | 1.6650 | 1.6100 | 1.6450 | 1.6450 | 1,105 |
| 23 Jan 2024 | 1.6900 | 1.6950 | 1.6150 | 1.6150 | 1.6150 | - |
| 22 Jan 2024 | 1.7050 | 1.7700 | 1.7050 | 1.7250 | 1.7250 | - |
| 19 Jan 2024 | 1.8100 | 1.8150 | 1.7550 | 1.7550 | 1.7550 | - |
| 18 Jan 2024 | 1.7200 | 1.8500 | 1.6850 | 1.8500 | 1.8500 | - |
| 17 Jan 2024 | 1.7300 | 1.7550 | 1.7050 | 1.7100 | 1.7100 | - |
| 16 Jan 2024 | 1.8400 | 1.9050 | 1.8300 | 1.8300 | 1.8300 | 8,815 |
| 15 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 12 Jan 2024 | 1.6900 | 1.6950 | 1.6600 | 1.6600 | 1.6600 | - |
| 11 Jan 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 10 Jan 2024 | 1.5700 | 1.6050 | 1.5700 | 1.6050 | 1.6050 | 221 |
| 09 Jan 2024 | 1.7450 | 1.7450 | 1.6400 | 1.6400 | 1.6400 | 640 |
| 08 Jan 2024 | 1.8200 | 1.8200 | 1.7350 | 1.7350 | 1.7350 | 550 |
| 05 Jan 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 04 Jan 2024 | 1.7950 | 1.9700 | 1.7950 | 1.8800 | 1.8800 | 2,500 |
| 03 Jan 2024 | 1.8150 | 2.0500 | 1.8150 | 1.9100 | 1.9100 | 2,000 |
| 02 Jan 2024 | 1.7050 | 1.8300 | 1.7050 | 1.8300 | 1.8300 | 2,700 |
| 29 Dec 2023 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 28 Dec 2023 | 1.3350 | 1.5300 | 1.3250 | 1.5300 | 1.5300 | 3,000 |
| 27 Dec 2023 | 1.2550 | 1.3350 | 1.2550 | 1.3100 | 1.3100 | 550 |
| 22 Dec 2023 | 1.1550 | 1.2650 | 1.1550 | 1.2650 | 1.2650 | 3,500 |
| 21 Dec 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 20 Dec 2023 | 1.0950 | 1.1400 | 1.0950 | 1.1400 | 1.1400 | 4,560 |
| 19 Dec 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 18 Dec 2023 | 1.0750 | 1.0750 | 1.0700 | 1.0700 | 1.0700 | - |
| 15 Dec 2023 | 1.0650 | 1.0800 | 1.0650 | 1.0800 | 1.0800 | 5,400 |
| 14 Dec 2023 | 1.0550 | 1.0700 | 1.0550 | 1.0700 | 1.0700 | - |
| 13 Dec 2023 | 1.1050 | 1.1050 | 1.0900 | 1.0900 | 1.0900 | - |
| *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.