UK markets open in 2 hours 54 minutes

SunOpta Inc (ZSK.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
5.44+0.27 (+5.22%)
At close: 03:36PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20245.415.445.415.445.44-
09 May 20245.536.015.355.755.752,225
08 May 20245.305.305.065.185.18-
07 May 20245.105.295.055.295.29225
06 May 20245.175.175.155.155.15-
03 May 20245.095.175.095.175.17-
02 May 20245.585.605.085.085.08-
30 Apr 20246.156.156.036.136.13-
29 Apr 20246.206.326.116.116.11900
26 Apr 20246.066.226.056.156.15-
25 Apr 20246.176.176.136.136.13-
24 Apr 20246.076.246.046.236.23-
23 Apr 20245.916.065.916.066.06400
22 Apr 20245.565.715.565.715.71-
19 Apr 20245.495.575.425.545.54-
18 Apr 20245.475.605.475.505.50-
17 Apr 20245.645.705.535.535.53-
16 Apr 20245.545.645.495.645.64-
15 Apr 20245.645.645.445.525.52-
12 Apr 20245.835.845.705.705.70-
11 Apr 20245.775.895.775.895.89-
10 Apr 20246.056.065.795.795.79-
09 Apr 20246.046.056.026.026.02-
08 Apr 20245.956.105.956.106.10-
05 Apr 20245.885.955.885.955.95-
04 Apr 20246.076.106.076.106.10-
03 Apr 20246.116.126.056.056.05-
02 Apr 20246.256.256.236.236.23-
28 Mar 20246.246.356.246.356.35-
27 Mar 20246.226.286.226.266.26-
26 Mar 20246.116.236.106.236.23-
25 Mar 20246.016.125.886.116.11-
22 Mar 20246.096.105.996.016.01-
21 Mar 20246.096.136.016.116.11-
20 Mar 20246.246.266.056.056.05-
19 Mar 20246.306.326.166.226.22-
18 Mar 20246.356.366.276.296.29-
15 Mar 20246.326.396.326.326.32-
14 Mar 20246.416.436.326.366.36-
13 Mar 20246.186.366.186.366.36-
12 Mar 20246.156.216.146.186.18-
11 Mar 20246.166.186.146.166.16-
08 Mar 20246.246.256.186.186.18-
07 Mar 20246.186.456.186.266.26-
06 Mar 20246.076.266.026.026.02-
05 Mar 20246.116.146.016.056.05-
04 Mar 20246.186.226.156.156.15-
01 Mar 20246.466.466.346.396.39-
29 Feb 20245.496.455.496.356.356,468
28 Feb 20245.505.515.495.495.49-
27 Feb 20245.475.595.475.595.59-
26 Feb 20245.245.305.235.305.30-
23 Feb 20245.215.275.195.275.27-
22 Feb 20245.345.345.265.265.26-
21 Feb 20245.395.395.365.365.36-
20 Feb 20245.475.485.425.425.42-
19 Feb 20245.495.495.495.495.49-
16 Feb 20245.615.615.495.515.51-
15 Feb 20245.575.645.435.645.64-
14 Feb 20245.735.795.735.785.78-
13 Feb 20245.805.805.685.735.73-
12 Feb 20245.665.825.665.825.82-
09 Feb 20245.705.755.705.735.73-
08 Feb 20245.595.725.595.725.72-
07 Feb 20245.725.725.615.615.61-
06 Feb 20245.645.785.635.785.78-
05 Feb 20245.645.655.565.645.64-
02 Feb 20245.615.615.555.555.55-
01 Feb 20245.485.515.485.485.48-
31 Jan 20245.565.585.555.585.58-
30 Jan 20245.555.555.495.495.491,000
29 Jan 20245.515.515.495.505.50-
26 Jan 20245.455.535.455.535.53-
25 Jan 20245.365.495.365.495.49-
24 Jan 20245.455.505.385.415.411,500
23 Jan 20245.335.505.335.475.47-
22 Jan 20245.195.315.195.285.28-
19 Jan 20245.225.225.135.195.19-
18 Jan 20245.085.255.085.255.25-
17 Jan 20245.095.115.005.115.11-
16 Jan 20245.085.195.015.185.18-
15 Jan 20245.115.145.055.055.05-
12 Jan 20244.995.114.995.095.09-
11 Jan 20244.904.914.864.864.86-
10 Jan 20244.894.914.844.854.85-
09 Jan 20244.884.934.834.934.93-
08 Jan 20244.874.924.864.924.92-
05 Jan 20244.814.864.714.854.85-
04 Jan 20244.784.884.774.874.87-
03 Jan 20245.005.034.794.794.79-
02 Jan 20244.735.144.705.145.14-
29 Dec 20234.904.914.904.914.91-
28 Dec 20234.904.964.634.934.93-
27 Dec 20234.864.874.824.874.87-
22 Dec 20234.784.824.774.824.82485
21 Dec 20234.634.634.634.634.63-
20 Dec 20234.664.664.664.664.66-
19 Dec 20234.444.464.444.464.46-
18 Dec 20234.404.454.404.454.45-
15 Dec 20234.524.574.444.444.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...