SINTX Technologies Inc (111A.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 13 Jun 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 12 Jun 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 11 Jun 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 10 Jun 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 07 Jun 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 06 Jun 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 05 Jun 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 04 Jun 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 03 Jun 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 31 May 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 30 May 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 29 May 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 28 May 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 28 May 2024 | 1:200 Stock split | |||||
| 27 May 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 24 May 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 23 May 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 22 May 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 21 May 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 20 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 17 May 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 16 May 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 15 May 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 14 May 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 13 May 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 10 May 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 09 May 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 08 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 07 May 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 06 May 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 03 May 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 02 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 30 Apr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 29 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 26 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 25 Apr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 24 Apr 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 23 Apr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 22 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 19 Apr 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 18 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 17 Apr 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| 16 Apr 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
| 15 Apr 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| 12 Apr 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 11 Apr 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 10 Apr 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 09 Apr 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 08 Apr 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| 05 Apr 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 04 Apr 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 03 Apr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 02 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 28 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 27 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 26 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 25 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 22 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 21 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 20 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 19 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 18 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 15 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 14 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 13 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 12 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 11 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 08 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 07 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 06 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 05 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 04 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 01 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 29 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 28 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 27 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 26 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 23 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 22 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 21 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 20 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 19 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 16 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 15 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 14 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 13 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 12 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 09 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 08 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 07 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 06 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 05 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 02 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 01 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 31 Jan 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 30 Jan 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 29 Jan 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 26 Jan 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 25 Jan 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| *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.