Awilco Drilling PLC (0AI1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:40AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 1.8200 | 1.8200 | 1.7300 | 1.7300 | 1.7300 | - |
| 21 Jun 2024 | 1.8050 | 1.8050 | 1.7450 | 1.7500 | 1.7500 | - |
| 20 Jun 2024 | 1.8350 | 1.8350 | 1.7650 | 1.7750 | 1.7750 | - |
| 19 Jun 2024 | 1.6700 | 1.8350 | 1.6450 | 1.8350 | 1.8350 | - |
| 18 Jun 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6450 | 1.6450 | - |
| 17 Jun 2024 | 1.6500 | 1.6500 | 1.6250 | 1.6450 | 1.6450 | - |
| 14 Jun 2024 | 1.6450 | 1.6450 | 1.6350 | 1.6350 | 1.6350 | - |
| 13 Jun 2024 | 1.6600 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | - |
| 12 Jun 2024 | 1.6550 | 1.6600 | 1.6400 | 1.6600 | 1.6600 | - |
| 11 Jun 2024 | 1.6250 | 1.6300 | 1.6250 | 1.6300 | 1.6300 | - |
| 10 Jun 2024 | 1.6900 | 1.6900 | 1.6000 | 1.6200 | 1.6200 | - |
| 07 Jun 2024 | 1.6200 | 1.6450 | 1.6200 | 1.6450 | 1.6450 | - |
| 06 Jun 2024 | 1.5950 | 1.6300 | 1.5950 | 1.6300 | 1.6300 | - |
| 05 Jun 2024 | 1.7150 | 1.7150 | 1.6150 | 1.6200 | 1.6200 | - |
| 04 Jun 2024 | 1.7150 | 1.7150 | 1.6450 | 1.6500 | 1.6500 | - |
| 03 Jun 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | - |
| 31 May 2024 | 1.7350 | 1.7350 | 1.6600 | 1.6700 | 1.6700 | - |
| 30 May 2024 | 1.7200 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | - |
| 29 May 2024 | 1.7400 | 1.7400 | 1.6750 | 1.6750 | 1.6750 | - |
| 28 May 2024 | 1.7200 | 1.7400 | 1.6950 | 1.7400 | 1.7400 | - |
| 27 May 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | - |
| 24 May 2024 | 1.7300 | 1.7300 | 1.6800 | 1.6850 | 1.6850 | - |
| 23 May 2024 | 1.7050 | 1.7050 | 1.6800 | 1.6800 | 1.6800 | - |
| 22 May 2024 | 1.6600 | 1.7050 | 1.6600 | 1.7050 | 1.7050 | - |
| 21 May 2024 | 1.6850 | 1.7050 | 1.6850 | 1.6900 | 1.6900 | - |
| 20 May 2024 | 1.6900 | 1.6900 | 1.6450 | 1.6450 | 1.6450 | - |
| 17 May 2024 | 1.6850 | 1.6850 | 1.6400 | 1.6400 | 1.6400 | - |
| 16 May 2024 | 1.6850 | 1.6850 | 1.6650 | 1.6700 | 1.6700 | - |
| 15 May 2024 | 1.6350 | 1.6650 | 1.6350 | 1.6550 | 1.6550 | - |
| 14 May 2024 | 1.6350 | 1.6600 | 1.6350 | 1.6550 | 1.6550 | - |
| 13 May 2024 | 1.6600 | 1.6600 | 1.5900 | 1.6350 | 1.6350 | - |
| 10 May 2024 | 1.6150 | 1.6450 | 1.6150 | 1.6400 | 1.6400 | - |
| 09 May 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 08 May 2024 | 1.6200 | 1.6350 | 1.5650 | 1.6350 | 1.6350 | - |
| 07 May 2024 | 1.6900 | 1.6900 | 1.6450 | 1.6450 | 1.6450 | - |
| 06 May 2024 | 1.6600 | 1.6950 | 1.6100 | 1.6950 | 1.6950 | - |
| 03 May 2024 | 1.7350 | 1.7350 | 1.6250 | 1.6550 | 1.6550 | - |
| 02 May 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 30 Apr 2024 | 1.1150 | 1.1150 | 1.0600 | 1.0800 | 1.0800 | - |
| 29 Apr 2024 | 1.0700 | 1.1150 | 1.0700 | 1.1150 | 1.1150 | - |
| 26 Apr 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 25 Apr 2024 | 1.0950 | 1.0950 | 1.0600 | 1.0900 | 1.0900 | - |
| 24 Apr 2024 | 1.1050 | 1.1200 | 1.1050 | 1.1200 | 1.1200 | - |
| 23 Apr 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 22 Apr 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0750 | 1.0750 | - |
| 19 Apr 2024 | 1.0600 | 1.0650 | 1.0600 | 1.0650 | 1.0650 | - |
| 18 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 17 Apr 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| 16 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 15 Apr 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 12 Apr 2024 | 1.0400 | 1.0450 | 1.0400 | 1.0450 | 1.0450 | - |
| 11 Apr 2024 | 1.1100 | 1.1100 | 1.0100 | 1.0100 | 1.0100 | - |
| 10 Apr 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | - |
| 09 Apr 2024 | 1.0700 | 1.1000 | 0.9960 | 1.1000 | 1.1000 | - |
| 08 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 05 Apr 2024 | 1.0750 | 1.0750 | 1.0500 | 1.0500 | 1.0500 | - |
| 04 Apr 2024 | 1.0850 | 1.2600 | 1.0000 | 1.2600 | 1.2600 | - |
| 03 Apr 2024 | 1.0650 | 1.0800 | 1.0650 | 1.0800 | 1.0800 | - |
| 02 Apr 2024 | 1.0700 | 1.0900 | 0.9980 | 1.0850 | 1.0850 | - |
| 28 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 27 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 26 Mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 25 Mar 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | - |
| 22 Mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 21 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 20 Mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 19 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 18 Mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 15 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 14 Mar 2024 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | - |
| 13 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 12 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 11 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 08 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 07 Mar 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | - |
| 06 Mar 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | - |
| 05 Mar 2024 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | - |
| 04 Mar 2024 | 1.1200 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | - |
| 01 Mar 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | - |
| 29 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 28 Feb 2024 | 1.0800 | 1.1800 | 1.0800 | 1.1800 | 1.1800 | - |
| 27 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 26 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 23 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 22 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 21 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 20 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 19 Feb 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | - |
| 16 Feb 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | - |
| 15 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 14 Feb 2024 | 1.0900 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | - |
| 13 Feb 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | - |
| 12 Feb 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | - |
| 09 Feb 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | - |
| 08 Feb 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | - |
| 07 Feb 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | - |
| 06 Feb 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | - |
| 05 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 02 Feb 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | - |
| 01 Feb 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | - |
| *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.