Decklar Resources Inc (A1U1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 06:48PM 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 |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.0250 | 0.0250 | 0.0140 | 0.0140 | 0.0140 | 3,000 |
| 20 Jun 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 19 Jun 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 18 Jun 2024 | 0.0145 | 0.0170 | 0.0130 | 0.0170 | 0.0170 | - |
| 17 Jun 2024 | 0.0175 | 0.0175 | 0.0155 | 0.0155 | 0.0155 | - |
| 14 Jun 2024 | 0.0175 | 0.0175 | 0.0140 | 0.0140 | 0.0140 | 70,000 |
| 13 Jun 2024 | 0.0175 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | - |
| 12 Jun 2024 | 0.0175 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | - |
| 11 Jun 2024 | 0.0175 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | - |
| 10 Jun 2024 | 0.0175 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | - |
| 07 Jun 2024 | 0.0175 | 0.0175 | 0.0135 | 0.0170 | 0.0170 | - |
| 06 Jun 2024 | 0.0175 | 0.0175 | 0.0135 | 0.0175 | 0.0175 | - |
| 05 Jun 2024 | 0.0175 | 0.0175 | 0.0150 | 0.0150 | 0.0150 | - |
| 04 Jun 2024 | 0.0175 | 0.0175 | 0.0150 | 0.0150 | 0.0150 | - |
| 03 Jun 2024 | 0.0175 | 0.0175 | 0.0135 | 0.0135 | 0.0135 | - |
| 31 May 2024 | 0.0175 | 0.0175 | 0.0135 | 0.0135 | 0.0135 | - |
| 30 May 2024 | 0.0175 | 0.0175 | 0.0135 | 0.0135 | 0.0135 | - |
| 29 May 2024 | 0.0175 | 0.0175 | 0.0135 | 0.0135 | 0.0135 | - |
| 28 May 2024 | 0.0175 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | - |
| 27 May 2024 | 0.0155 | 0.0155 | 0.0135 | 0.0135 | 0.0135 | 200 |
| 24 May 2024 | 0.0130 | 0.0155 | 0.0130 | 0.0155 | 0.0155 | - |
| 23 May 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
| 22 May 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
| 21 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 20 May 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | - |
| 17 May 2024 | 0.0165 | 0.0185 | 0.0165 | 0.0185 | 0.0185 | - |
| 16 May 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 15 May 2024 | 0.0205 | 0.0205 | 0.0170 | 0.0170 | 0.0170 | 2,500 |
| 14 May 2024 | 0.0205 | 0.0205 | 0.0200 | 0.0205 | 0.0205 | - |
| 13 May 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 750 |
| 10 May 2024 | 0.0205 | 0.0205 | 0.0195 | 0.0195 | 0.0195 | - |
| 09 May 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 1,500 |
| 08 May 2024 | 0.0205 | 0.0205 | 0.0195 | 0.0195 | 0.0195 | - |
| 07 May 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | - |
| 06 May 2024 | 0.0260 | 0.0260 | 0.0205 | 0.0205 | 0.0205 | - |
| 03 May 2024 | 0.0265 | 0.0265 | 0.0205 | 0.0205 | 0.0205 | - |
| 02 May 2024 | 0.0205 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | - |
| 30 Apr 2024 | 0.0235 | 0.0235 | 0.0205 | 0.0205 | 0.0205 | - |
| 29 Apr 2024 | 0.0235 | 0.0255 | 0.0205 | 0.0205 | 0.0205 | - |
| 26 Apr 2024 | 0.0235 | 0.0240 | 0.0205 | 0.0205 | 0.0205 | - |
| 25 Apr 2024 | 0.0265 | 0.0265 | 0.0240 | 0.0240 | 0.0240 | - |
| 24 Apr 2024 | 0.0265 | 0.0265 | 0.0240 | 0.0240 | 0.0240 | - |
| 23 Apr 2024 | 0.0320 | 0.0320 | 0.0240 | 0.0240 | 0.0240 | - |
| 22 Apr 2024 | 0.0320 | 0.0320 | 0.0255 | 0.0255 | 0.0255 | - |
| 19 Apr 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | - |
| 18 Apr 2024 | 0.0320 | 0.0320 | 0.0270 | 0.0270 | 0.0270 | - |
| 17 Apr 2024 | 0.0320 | 0.0320 | 0.0285 | 0.0285 | 0.0285 | - |
| 16 Apr 2024 | 0.0290 | 0.0335 | 0.0200 | 0.0335 | 0.0335 | - |
| 15 Apr 2024 | 0.0350 | 0.0360 | 0.0295 | 0.0295 | 0.0295 | 10,000 |
| 12 Apr 2024 | 0.0435 | 0.0435 | 0.0390 | 0.0390 | 0.0390 | - |
| 11 Apr 2024 | 0.0405 | 0.0445 | 0.0405 | 0.0445 | 0.0445 | 10,000 |
| 10 Apr 2024 | 0.0290 | 0.0495 | 0.0290 | 0.0410 | 0.0410 | 35,000 |
| 09 Apr 2024 | 0.0250 | 0.0275 | 0.0205 | 0.0240 | 0.0240 | - |
| 08 Apr 2024 | 0.0235 | 0.0235 | 0.0170 | 0.0170 | 0.0170 | - |
| 05 Apr 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | - |
| 04 Apr 2024 | 0.0205 | 0.0215 | 0.0205 | 0.0205 | 0.0205 | - |
| 03 Apr 2024 | 0.0235 | 0.0235 | 0.0205 | 0.0205 | 0.0205 | 2,000 |
| 02 Apr 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 28 Mar 2024 | 0.0192 | 0.0242 | 0.0192 | 0.0242 | 0.0242 | - |
| 27 Mar 2024 | 0.0156 | 0.0364 | 0.0156 | 0.0242 | 0.0242 | 3,000 |
| 26 Mar 2024 | 0.0190 | 0.0206 | 0.0190 | 0.0206 | 0.0206 | - |
| 25 Mar 2024 | 0.0190 | 0.0240 | 0.0190 | 0.0240 | 0.0240 | - |
| 22 Mar 2024 | 0.0158 | 0.0236 | 0.0158 | 0.0236 | 0.0236 | - |
| 21 Mar 2024 | 0.0156 | 0.0208 | 0.0156 | 0.0208 | 0.0208 | - |
| 20 Mar 2024 | 0.0156 | 0.0192 | 0.0156 | 0.0192 | 0.0192 | - |
| 19 Mar 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0192 | 0.0192 | 72,066 |
| 18 Mar 2024 | 0.0156 | 0.0172 | 0.0156 | 0.0172 | 0.0172 | - |
| 15 Mar 2024 | 0.0156 | 0.0206 | 0.0156 | 0.0206 | 0.0206 | 1,270 |
| 14 Mar 2024 | 0.0224 | 0.0274 | 0.0224 | 0.0240 | 0.0240 | - |
| 13 Mar 2024 | 0.0224 | 0.0274 | 0.0224 | 0.0274 | 0.0274 | - |
| 12 Mar 2024 | 0.0224 | 0.0274 | 0.0224 | 0.0274 | 0.0274 | - |
| 11 Mar 2024 | 0.0224 | 0.0274 | 0.0224 | 0.0274 | 0.0274 | - |
| 08 Mar 2024 | 0.0224 | 0.0274 | 0.0224 | 0.0274 | 0.0274 | - |
| 07 Mar 2024 | 0.0224 | 0.0276 | 0.0224 | 0.0274 | 0.0274 | - |
| 06 Mar 2024 | 0.0224 | 0.0274 | 0.0206 | 0.0274 | 0.0274 | - |
| 05 Mar 2024 | 0.0224 | 0.0274 | 0.0224 | 0.0274 | 0.0274 | - |
| 04 Mar 2024 | 0.0292 | 0.0302 | 0.0234 | 0.0234 | 0.0234 | - |
| 01 Mar 2024 | 0.0328 | 0.0344 | 0.0328 | 0.0344 | 0.0344 | 1,000 |
| 29 Feb 2024 | 0.0294 | 0.0344 | 0.0292 | 0.0344 | 0.0344 | 1,000 |
| 28 Feb 2024 | 0.0294 | 0.0344 | 0.0294 | 0.0342 | 0.0342 | - |
| 27 Feb 2024 | 0.0294 | 0.0344 | 0.0294 | 0.0344 | 0.0344 | - |
| 26 Feb 2024 | 0.0330 | 0.0344 | 0.0328 | 0.0344 | 0.0344 | - |
| 23 Feb 2024 | 0.0296 | 0.0330 | 0.0296 | 0.0314 | 0.0314 | - |
| 22 Feb 2024 | 0.0330 | 0.0346 | 0.0330 | 0.0346 | 0.0346 | - |
| 21 Feb 2024 | 0.0296 | 0.0346 | 0.0296 | 0.0346 | 0.0346 | - |
| 20 Feb 2024 | 0.0194 | 0.0298 | 0.0194 | 0.0274 | 0.0274 | 14,412 |
| 19 Feb 2024 | 0.0262 | 0.0264 | 0.0262 | 0.0264 | 0.0264 | - |
| 16 Feb 2024 | 0.0264 | 0.0314 | 0.0264 | 0.0312 | 0.0312 | 670 |
| 15 Feb 2024 | 0.0264 | 0.0314 | 0.0262 | 0.0314 | 0.0314 | 2,500 |
| 14 Feb 2024 | 0.0194 | 0.0210 | 0.0194 | 0.0210 | 0.0210 | 9,500 |
| 13 Feb 2024 | 0.0298 | 0.0322 | 0.0298 | 0.0322 | 0.0322 | - |
| 12 Feb 2024 | 0.0228 | 0.0292 | 0.0228 | 0.0284 | 0.0284 | 1,300 |
| 09 Feb 2024 | 0.0252 | 0.0280 | 0.0230 | 0.0278 | 0.0278 | - |
| 08 Feb 2024 | 0.0264 | 0.0280 | 0.0264 | 0.0280 | 0.0280 | - |
| 07 Feb 2024 | 0.0264 | 0.0314 | 0.0264 | 0.0314 | 0.0314 | - |
| 06 Feb 2024 | 0.0264 | 0.0280 | 0.0262 | 0.0280 | 0.0280 | - |
| 05 Feb 2024 | 0.0298 | 0.0354 | 0.0298 | 0.0348 | 0.0348 | - |
| 02 Feb 2024 | 0.0332 | 0.0372 | 0.0332 | 0.0348 | 0.0348 | - |
| 01 Feb 2024 | 0.0332 | 0.0382 | 0.0332 | 0.0382 | 0.0382 | - |
| 31 Jan 2024 | 0.0332 | 0.0382 | 0.0330 | 0.0382 | 0.0382 | - |
| *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.