New Zealand markets close in 1 hour 33 minutes

Li-Metal Corp. (5ZO.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.0682+0.0288 (+73.10%)
At close: 03:35PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.06660.06820.06660.06820.0682-
06 May 20240.07520.07520.03940.03940.0394-
03 May 20240.06820.06820.06140.06160.0616-
02 May 20240.06820.06820.06180.06240.0624-
30 Apr 20240.07040.07420.07040.07420.0742-
29 Apr 20240.06820.07640.06640.07440.0744-
26 Apr 20240.08100.08100.06620.06760.0676-
25 Apr 20240.08100.08100.06540.06540.0654-
24 Apr 20240.08100.08100.06300.06400.0640-
23 Apr 20240.06820.06820.05980.06760.0676-
22 Apr 20240.06940.08880.06780.06780.067815,000
19 Apr 20240.07140.07820.06720.06740.0674-
18 Apr 20240.07360.07600.07360.07400.0740-
17 Apr 20240.07700.07760.07700.07760.0776-
16 Apr 20240.06700.06700.06700.06700.0670-
15 Apr 20240.07520.07520.06440.06780.0678-
12 Apr 20240.07520.07520.05980.07100.0710-
11 Apr 20240.07520.07520.05380.05380.0538-
10 Apr 20240.07520.07520.06660.07260.0726-
09 Apr 20240.07920.07920.06320.06320.0632-
08 Apr 20240.07920.07920.07920.07920.0792-
05 Apr 20240.07020.07220.06640.06640.0664-
04 Apr 20240.07160.07460.06720.06720.0672-
03 Apr 20240.07400.07620.07400.07620.0762-
02 Apr 20240.08160.08160.07760.07760.07764,000
28 Mar 20240.07420.07620.06620.06640.0664-
27 Mar 20240.07420.07420.06620.06700.0670-
26 Mar 20240.07340.07340.06760.06800.0680-
25 Mar 20240.07080.07080.06640.06640.0664-
22 Mar 20240.07040.08960.06500.06520.065216,000
21 Mar 20240.07040.08960.06520.06540.065416,000
20 Mar 20240.07020.07020.07020.07020.07021,200
19 Mar 20240.07020.07020.07020.07020.0702-
18 Mar 20240.07020.07020.07020.07020.0702-
15 Mar 20240.07020.07020.07020.07020.0702-
14 Mar 20240.07020.07020.07020.07020.0702-
13 Mar 20240.07140.07240.07140.07240.0724-
12 Mar 20240.07100.07220.06660.06660.0666-
11 Mar 20240.06840.07060.06840.07060.0706800
08 Mar 20240.06820.06860.06820.06860.0686-
07 Mar 20240.06860.07180.06860.06860.0686-
06 Mar 20240.06900.07200.06620.06620.0662-
05 Mar 20240.06600.09140.06600.08540.08542,000
04 Mar 20240.08460.08460.06700.06700.06701,000
01 Mar 20240.06920.06920.06740.06740.0674-
29 Feb 20240.07040.07040.06620.06620.0662-
28 Feb 20240.07020.07020.07020.07020.0702-
27 Feb 20240.07480.08940.07480.07620.076211,500
26 Feb 20240.07020.07020.06900.06900.069010,000
23 Feb 20240.07020.07020.07020.07020.0702-
22 Feb 20240.06600.07660.06540.06540.06544,000
21 Feb 20240.07520.08340.06900.08340.083425,000
20 Feb 20240.09120.09120.08720.08720.0872500
19 Feb 20240.09100.09200.09100.09100.091027,000
16 Feb 20240.09180.09180.09100.09100.0910-
15 Feb 20240.09120.09120.09100.09100.0910-
14 Feb 20240.09000.09040.09000.09000.0900120
13 Feb 20240.07240.07540.06800.07220.0722-
12 Feb 20240.07260.07520.07260.07520.0752-
09 Feb 20240.06780.07720.06780.07720.0772-
08 Feb 20240.08020.08020.06820.07120.0712-
07 Feb 20240.08020.08020.06540.06540.0654-
06 Feb 20240.08220.08220.07740.08200.0820-
05 Feb 20240.08020.08020.07380.07380.0738-
02 Feb 20240.08860.08860.06740.07200.0720-
01 Feb 20240.08020.08020.08020.08020.0802-
31 Jan 20240.09020.09020.08320.08320.0832-
30 Jan 20240.09260.09260.08280.08280.0828-
29 Jan 20240.09260.09260.08280.08280.08282,400
26 Jan 20240.08320.10450.08320.10450.104549,500
25 Jan 20240.08700.08780.08680.08700.0870-
24 Jan 20240.09100.09220.07960.08760.0876-
23 Jan 20240.08380.09040.08380.09040.0904-
22 Jan 20240.09020.10350.08000.08020.0802972
19 Jan 20240.09020.10300.07700.10300.10301,000
18 Jan 20240.09020.09020.07700.07740.0774-
17 Jan 20240.08040.09020.07520.07720.0772-
16 Jan 20240.09540.09540.07960.07960.0796-
15 Jan 20240.08720.09960.08720.09960.099683,400
12 Jan 20240.10050.10050.09000.09220.092271,200
11 Jan 20240.11050.11050.09180.09180.0918-
10 Jan 20240.11050.12400.09380.09380.09388,000
09 Jan 20240.13100.13100.12900.12900.129020,400
08 Jan 20240.11500.13800.10950.10950.10952,000
05 Jan 20240.12550.12550.09680.11000.1100-
04 Jan 20240.12550.12550.12550.12550.1255-
03 Jan 20240.12200.12600.09620.12600.1260-
02 Jan 20240.11850.12150.10600.10600.1060100
29 Dec 20230.11950.14200.11950.12100.12103,500
28 Dec 20230.11950.14200.11950.12400.12403,500
27 Dec 20230.10150.12500.10150.10950.10959,000
22 Dec 20230.11850.11850.11300.11300.1130-
21 Dec 20230.12100.12100.12100.12100.1210-
20 Dec 20230.12050.13800.12050.13800.138026,390
19 Dec 20230.13050.13950.13050.13950.1395500
18 Dec 20230.13050.13550.12350.12350.12355,500
15 Dec 20230.13150.13950.13150.13950.13956,000
14 Dec 20230.13050.14550.13050.14550.145534,791
13 Dec 20230.13000.14700.13000.14700.147030,000
12 Dec 20230.13750.13800.13750.13800.1380100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...