UK markets closed

Zhaojin Mining Industry Co Ltd (ZVL.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.5200+0.0200 (+1.33%)
At close: 02:53PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.49001.52001.48001.52001.52003,000
02 May 20241.50001.50001.50001.50001.50001,863
30 Apr 20241.50001.50001.50001.50001.5000-
29 Apr 20241.51001.51001.51001.51001.5100-
26 Apr 20241.56001.56001.53001.53001.53003,600
25 Apr 20241.46001.47001.46001.47001.4700-
24 Apr 20241.45001.45001.45001.45001.4500-
23 Apr 20241.41001.41001.39001.39001.3900-
22 Apr 20241.41001.44001.41001.44001.4400-
19 Apr 20241.53001.53001.53001.53001.5300-
18 Apr 20241.49001.51001.49001.51001.5100-
17 Apr 20241.50001.50001.50001.50001.5000-
16 Apr 20241.51001.51001.51001.51001.5100-
15 Apr 20241.57001.57001.56001.56001.5600-
12 Apr 20241.70001.70001.70001.70001.7000-
11 Apr 20241.60001.61001.60001.61001.6100-
10 Apr 20241.58001.58001.56001.56001.5600-
09 Apr 20241.51001.55001.51001.55001.55002,000
08 Apr 20241.48001.48001.48001.48001.4800-
05 Apr 20241.39001.39001.38001.38001.38005,000
04 Apr 20241.39001.39001.38001.38001.3800-
03 Apr 20241.41001.41001.39001.39001.3900-
02 Apr 20241.34001.34001.32001.32001.3200-
28 Mar 20241.23001.24001.23001.23001.230022,000
27 Mar 20241.13001.15001.13001.15001.1500-
26 Mar 20241.08001.08001.08001.08001.0800-
25 Mar 20241.12001.12001.11001.11001.1100-
22 Mar 20241.06001.06001.06001.06001.06002,982
21 Mar 20241.09001.10001.09001.10001.1000-
20 Mar 20241.03001.03001.03001.03001.0300-
19 Mar 20241.04001.04001.04001.04001.0400-
18 Mar 20241.06001.06001.05001.05001.0500-
15 Mar 20241.09001.09001.08001.08001.0800-
14 Mar 20241.08001.08001.07001.07001.0700-
13 Mar 20241.06001.07001.06001.07001.0700-
12 Mar 20241.05001.05001.05001.05001.0500-
11 Mar 20241.10001.10001.10001.10001.1000-
08 Mar 20241.09001.10001.09001.10001.1000-
07 Mar 20241.09001.09001.09001.09001.0900-
06 Mar 20241.05001.06001.05001.06001.0600-
05 Mar 20241.05001.05001.05001.05001.0500-
04 Mar 20241.03001.03001.03001.03001.0300-
01 Mar 20240.99500.99500.99500.99500.9950-
29 Feb 20240.94500.94500.94000.94000.9400-
28 Feb 20240.93500.93500.93500.93500.9350-
27 Feb 20240.95500.96000.95500.96000.9600-
26 Feb 20240.95500.95500.95500.95500.9550-
23 Feb 20240.96500.97000.96500.97000.9700-
22 Feb 20240.96500.96500.96500.96500.9650-
21 Feb 20240.94000.94000.94000.94000.9400-
20 Feb 20240.88500.89500.88500.89500.8950-
19 Feb 20240.91000.91000.91000.91000.9100-
16 Feb 20240.91500.91500.91500.91500.9150-
15 Feb 20240.86500.86500.86500.86500.8650-
14 Feb 20240.86500.86500.86500.86500.8650-
13 Feb 20240.87500.87500.87500.87500.8750-
12 Feb 20240.87500.87500.87500.87500.8750-
09 Feb 20240.87000.87000.87000.87000.8700-
08 Feb 20240.89000.89500.89000.89000.8900-
07 Feb 20240.89500.89500.89500.89500.8950-
06 Feb 20240.91000.91000.91000.91000.9100-
05 Feb 20240.85500.85500.85500.85500.8550-
02 Feb 20240.88000.88500.88000.88500.8850-
01 Feb 20240.84500.85000.84500.85000.8500-
31 Jan 20240.84000.84000.84000.84000.8400-
30 Jan 20240.86000.86000.85500.85500.8550-
29 Jan 20240.87500.87500.87500.87500.8750-
26 Jan 20240.91000.91000.90500.90500.9050-
25 Jan 20240.92000.92500.92000.92500.9250-
24 Jan 20240.89000.90000.89000.90000.9000-
23 Jan 20240.88000.88000.87500.87500.8750-
22 Jan 20240.86500.87000.86500.87000.8700-
19 Jan 20240.90500.90500.90500.90500.9050-
18 Jan 20240.90500.90500.90500.90500.9050-
17 Jan 20240.87000.87000.87000.87000.8700-
16 Jan 20240.94000.94000.94000.94000.9400-
15 Jan 20240.98500.98500.98500.98500.9850-
12 Jan 20240.98500.98500.98500.98500.9850-
11 Jan 20240.96500.96500.96500.96500.9650-
10 Jan 20240.96000.96000.96000.96000.9600-
09 Jan 20241.01001.01001.01001.01001.0100-
08 Jan 20241.01001.02001.01001.02001.02002,893
05 Jan 20241.03001.03001.03001.03001.0300-
04 Jan 20241.03001.03001.03001.03001.0300-
03 Jan 20241.06001.06001.06001.06001.0600-
02 Jan 20241.10001.10001.10001.10001.1000-
29 Dec 20231.08001.10001.08001.10001.1000855
28 Dec 20231.10001.10001.10001.10001.1000-
27 Dec 20231.10001.10001.10001.10001.1000-
22 Dec 20231.06001.06001.06001.06001.0600-
21 Dec 20231.07001.07001.07001.07001.0700-
20 Dec 20231.07001.07001.07001.07001.0700-
19 Dec 20231.04001.04001.04001.04001.0400-
18 Dec 20231.06001.10001.06001.06001.06001,000
15 Dec 20231.05001.05001.05001.05001.0500-
14 Dec 20231.04001.04001.04001.04001.0400-
13 Dec 20231.00001.00001.00001.00001.0000-
12 Dec 20231.09001.09001.08001.08001.08002,600
11 Dec 20231.09001.09001.09001.09001.0900-
08 Dec 20231.12001.12001.12001.12001.1200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...