Arcimoto Inc (53H0.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:54PM 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 |
|---|---|---|---|---|---|---|
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 0.3525 | 0.3525 | 0.3525 | 0.3525 | 0.3525 | - |
| 30 Apr 2024 | 0.3685 | 0.3750 | 0.3525 | 0.3525 | 0.3525 | - |
| 29 Apr 2024 | 0.3735 | 0.3735 | 0.3670 | 0.3695 | 0.3695 | - |
| 26 Apr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
| 25 Apr 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
| 24 Apr 2024 | 0.3860 | 0.3890 | 0.3860 | 0.3890 | 0.3890 | - |
| 23 Apr 2024 | 0.3865 | 0.3875 | 0.3795 | 0.3875 | 0.3875 | - |
| 22 Apr 2024 | 0.3715 | 0.3720 | 0.3715 | 0.3720 | 0.3720 | 3 |
| 19 Apr 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | - |
| 18 Apr 2024 | 0.3800 | 0.3800 | 0.3720 | 0.3725 | 0.3725 | 5 |
| 17 Apr 2024 | 0.3905 | 0.3905 | 0.3870 | 0.3870 | 0.3870 | - |
| 16 Apr 2024 | 0.3995 | 0.4010 | 0.3915 | 0.3915 | 0.3915 | - |
| 15 Apr 2024 | 0.4190 | 0.4190 | 0.4030 | 0.4030 | 0.4030 | - |
| 12 Apr 2024 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | - |
| 11 Apr 2024 | 0.4180 | 0.4180 | 0.4160 | 0.4160 | 0.4160 | - |
| 10 Apr 2024 | 0.4135 | 0.4135 | 0.4095 | 0.4095 | 0.4095 | - |
| 09 Apr 2024 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | - |
| 08 Apr 2024 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | - |
| 05 Apr 2024 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | 1,000 |
| 04 Apr 2024 | 0.4185 | 0.4185 | 0.4185 | 0.4185 | 0.4185 | - |
| 03 Apr 2024 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | - |
| 02 Apr 2024 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | - |
| 28 Mar 2024 | 0.4206 | 0.4206 | 0.4206 | 0.4206 | 0.4206 | - |
| 27 Mar 2024 | 0.4244 | 0.4244 | 0.4244 | 0.4244 | 0.4244 | - |
| 26 Mar 2024 | 0.4366 | 0.4366 | 0.4366 | 0.4366 | 0.4366 | - |
| 25 Mar 2024 | 0.4424 | 0.4424 | 0.4424 | 0.4424 | 0.4424 | - |
| 22 Mar 2024 | 0.4462 | 0.4582 | 0.4462 | 0.4464 | 0.4464 | - |
| 21 Mar 2024 | 0.4604 | 0.4604 | 0.4560 | 0.4560 | 0.4560 | - |
| 20 Mar 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
| 19 Mar 2024 | 0.4522 | 0.4738 | 0.4522 | 0.4558 | 0.4558 | - |
| 18 Mar 2024 | 0.4362 | 0.4536 | 0.4362 | 0.4536 | 0.4536 | - |
| 15 Mar 2024 | 0.4448 | 0.4448 | 0.4448 | 0.4448 | 0.4448 | - |
| 14 Mar 2024 | 0.4598 | 0.4598 | 0.4598 | 0.4598 | 0.4598 | - |
| 13 Mar 2024 | 0.4524 | 0.4612 | 0.4524 | 0.4612 | 0.4612 | - |
| 12 Mar 2024 | 0.4512 | 0.4544 | 0.4512 | 0.4542 | 0.4542 | - |
| 11 Mar 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
| 08 Mar 2024 | 0.4448 | 0.4536 | 0.4428 | 0.4536 | 0.4536 | - |
| 07 Mar 2024 | 0.4528 | 0.4528 | 0.4484 | 0.4484 | 0.4484 | - |
| 06 Mar 2024 | 0.4452 | 0.4542 | 0.4268 | 0.4542 | 0.4542 | - |
| 05 Mar 2024 | 0.4690 | 0.4690 | 0.4410 | 0.4424 | 0.4424 | - |
| 04 Mar 2024 | 0.4910 | 0.4910 | 0.4668 | 0.4742 | 0.4742 | - |
| 01 Mar 2024 | 0.5015 | 0.5015 | 0.5015 | 0.5015 | 0.5015 | - |
| 29 Feb 2024 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | - |
| 28 Feb 2024 | 0.5120 | 0.5120 | 0.5115 | 0.5115 | 0.5115 | - |
| 27 Feb 2024 | 0.4902 | 0.4902 | 0.4902 | 0.4902 | 0.4902 | - |
| 26 Feb 2024 | 0.4858 | 0.4858 | 0.4858 | 0.4858 | 0.4858 | - |
| 23 Feb 2024 | 0.5085 | 0.5085 | 0.5085 | 0.5085 | 0.5085 | - |
| 22 Feb 2024 | 0.5545 | 0.5545 | 0.5545 | 0.5545 | 0.5545 | - |
| 21 Feb 2024 | 0.5755 | 0.5755 | 0.5755 | 0.5755 | 0.5755 | - |
| 20 Feb 2024 | 0.5630 | 0.5770 | 0.5630 | 0.5770 | 0.5770 | - |
| 19 Feb 2024 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | - |
| 16 Feb 2024 | 0.5610 | 0.5655 | 0.5610 | 0.5655 | 0.5655 | - |
| 15 Feb 2024 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | - |
| 14 Feb 2024 | 0.5455 | 0.5455 | 0.5455 | 0.5455 | 0.5455 | - |
| 13 Feb 2024 | 0.5765 | 0.5765 | 0.5765 | 0.5765 | 0.5765 | - |
| 12 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 09 Feb 2024 | 0.5540 | 0.5600 | 0.5540 | 0.5600 | 0.5600 | - |
| 08 Feb 2024 | 0.5685 | 0.5685 | 0.5560 | 0.5560 | 0.5560 | - |
| 07 Feb 2024 | 0.5845 | 0.5845 | 0.5700 | 0.5700 | 0.5700 | - |
| 06 Feb 2024 | 0.5715 | 0.5715 | 0.5715 | 0.5715 | 0.5715 | - |
| 05 Feb 2024 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
| 02 Feb 2024 | 0.6010 | 0.6040 | 0.6010 | 0.6040 | 0.6040 | - |
| 01 Feb 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
| 31 Jan 2024 | 0.6495 | 0.6495 | 0.6495 | 0.6495 | 0.6495 | - |
| 30 Jan 2024 | 0.6385 | 0.6385 | 0.6385 | 0.6385 | 0.6385 | - |
| 29 Jan 2024 | 0.6175 | 0.6190 | 0.6175 | 0.6190 | 0.6190 | - |
| 26 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 25 Jan 2024 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | - |
| 24 Jan 2024 | 0.6265 | 0.6460 | 0.6265 | 0.6460 | 0.6460 | - |
| 23 Jan 2024 | 0.6150 | 0.6535 | 0.6150 | 0.6485 | 0.6485 | - |
| *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.