Supremex Inc. (557.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 23 May 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 22 May 2024 | 2.4800 | 2.6000 | 2.4800 | 2.6000 | 2.6000 | 80 |
| 21 May 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 20 May 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 17 May 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 16 May 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 15 May 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 14 May 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 13 May 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 10 May 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 09 May 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 08 May 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 07 May 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 06 May 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 03 May 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 02 May 2024 | 2.6400 | 2.6800 | 2.6400 | 2.6800 | 2.6800 | - |
| 30 Apr 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 29 Apr 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 26 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 25 Apr 2024 | 2.6200 | 2.6400 | 2.6200 | 2.6400 | 2.6400 | 140 |
| 24 Apr 2024 | 2.6400 | 2.6800 | 2.6400 | 2.6800 | 2.6800 | - |
| 23 Apr 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 22 Apr 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 19 Apr 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 18 Apr 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 17 Apr 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 16 Apr 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 15 Apr 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 12 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 11 Apr 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 10 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 09 Apr 2024 | 2.7600 | 2.7600 | 2.7200 | 2.7200 | 2.7200 | - |
| 08 Apr 2024 | 2.7000 | 2.7200 | 2.7000 | 2.7200 | 2.7200 | - |
| 05 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 04 Apr 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 03 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 02 Apr 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 28 Mar 2024 | 2.6800 | 2.6800 | 2.6600 | 2.6600 | 2.6600 | - |
| 27 Mar 2024 | 2.5800 | 2.7000 | 2.5800 | 2.7000 | 2.7000 | 588 |
| 26 Mar 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 25 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 250 |
| 22 Mar 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 21 Mar 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 20 Mar 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 20 Mar 2024 | 0.04 Dividend | |||||
| 19 Mar 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4800 | - |
| 18 Mar 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4406 | - |
| 15 Mar 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4800 | - |
| 14 Mar 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4406 | - |
| 13 Mar 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.4997 | - |
| 12 Mar 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4800 | - |
| 11 Mar 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.4997 | - |
| 08 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4603 | - |
| 07 Mar 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4800 | - |
| 06 Mar 2024 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | 2.4603 | - |
| 05 Mar 2024 | 2.4800 | 2.5200 | 2.4800 | 2.5200 | 2.4800 | - |
| 04 Mar 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4800 | - |
| 01 Mar 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4800 | - |
| 29 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4603 | - |
| 28 Feb 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5587 | - |
| 27 Feb 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4800 | - |
| 26 Feb 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4800 | - |
| 23 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5390 | - |
| 22 Feb 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8146 | - |
| 21 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9130 | - |
| 20 Feb 2024 | 2.9600 | 2.9600 | 2.9200 | 2.9200 | 2.8737 | - |
| 19 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9130 | - |
| 16 Feb 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.8933 | - |
| 15 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9130 | - |
| 14 Feb 2024 | 2.8200 | 2.8800 | 2.8200 | 2.8800 | 2.8343 | - |
| 13 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8343 | - |
| 12 Feb 2024 | 2.8400 | 2.8800 | 2.8400 | 2.8800 | 2.8343 | - |
| 09 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7752 | - |
| 08 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7949 | - |
| 07 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7752 | - |
| 06 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7556 | - |
| 05 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7752 | - |
| 02 Feb 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8146 | - |
| 01 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7949 | - |
| 31 Jan 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8737 | - |
| 30 Jan 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8737 | - |
| 29 Jan 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7752 | - |
| 26 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7359 | - |
| 25 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7359 | - |
| 24 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7359 | - |
| 23 Jan 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7162 | - |
| 22 Jan 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7162 | - |
| 19 Jan 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7162 | - |
| 18 Jan 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7162 | - |
| 17 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7359 | - |
| 16 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7359 | - |
| 15 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9130 | - |
| 12 Jan 2024 | 2.7800 | 2.9600 | 2.7800 | 2.9600 | 2.9130 | 3 |
| 11 Jan 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8146 | - |
| 10 Jan 2024 | 2.9000 | 2.9000 | 2.8800 | 2.8800 | 2.8343 | - |
| 09 Jan 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9327 | - |
| 08 Jan 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 2.9524 | - |
| 05 Jan 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7949 | - |
| 04 Jan 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8737 | - |
| *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.