Inpex Corp (I8U.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 02 Jul 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 01 Jul 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 28 Jun 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 27 Jun 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 27 Jun 2024 | 38 Dividend | |||||
| 26 Jun 2024 | 13.63 | 13.63 | 13.63 | 13.63 | -24.37 | - |
| 25 Jun 2024 | 13.59 | 13.59 | 13.59 | 13.59 | -24.30 | - |
| 24 Jun 2024 | 13.19 | 13.19 | 13.19 | 13.19 | -23.59 | - |
| 21 Jun 2024 | 13.36 | 13.36 | 13.36 | 13.36 | -23.89 | - |
| 20 Jun 2024 | 13.29 | 13.29 | 13.29 | 13.29 | -23.76 | - |
| 19 Jun 2024 | 13.23 | 13.23 | 13.23 | 13.23 | -23.65 | - |
| 18 Jun 2024 | 13.09 | 13.09 | 13.09 | 13.09 | -23.40 | - |
| 17 Jun 2024 | 13.13 | 13.13 | 13.13 | 13.13 | -23.48 | - |
| 14 Jun 2024 | 13.44 | 13.44 | 13.44 | 13.44 | -24.04 | - |
| 13 Jun 2024 | 13.41 | 13.52 | 13.41 | 13.52 | -24.16 | - |
| 12 Jun 2024 | 13.72 | 13.72 | 13.72 | 13.72 | -24.53 | - |
| 11 Jun 2024 | 13.48 | 13.48 | 13.48 | 13.48 | -24.09 | - |
| 10 Jun 2024 | 13.54 | 14.10 | 13.54 | 14.10 | -25.20 | - |
| 07 Jun 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -23.97 | - |
| 06 Jun 2024 | 13.29 | 13.29 | 13.29 | 13.29 | -23.76 | - |
| 05 Jun 2024 | 13.33 | 13.33 | 13.33 | 13.33 | -23.83 | - |
| 04 Jun 2024 | 13.69 | 13.69 | 13.69 | 13.69 | -24.49 | - |
| 03 Jun 2024 | 14.19 | 14.23 | 14.19 | 14.23 | -25.44 | 2,000 |
| 31 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -24.86 | - |
| 30 May 2024 | 13.66 | 13.66 | 13.66 | 13.66 | -24.42 | - |
| 29 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -24.86 | - |
| 28 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -24.67 | - |
| 27 May 2024 | 13.68 | 13.68 | 13.68 | 13.68 | -24.46 | - |
| 24 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -24.32 | - |
| 23 May 2024 | 13.75 | 13.75 | 13.73 | 13.73 | -24.54 | - |
| 22 May 2024 | 13.79 | 13.79 | 13.79 | 13.79 | -24.66 | - |
| 21 May 2024 | 14.01 | 14.01 | 14.01 | 14.01 | -25.05 | - |
| 20 May 2024 | 14.13 | 14.13 | 14.13 | 14.13 | -25.26 | - |
| 17 May 2024 | 13.57 | 13.57 | 13.57 | 13.57 | -24.27 | - |
| 16 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -24.50 | - |
| 15 May 2024 | 13.76 | 13.76 | 13.76 | 13.76 | -24.59 | - |
| 14 May 2024 | 13.77 | 13.78 | 13.77 | 13.78 | -24.65 | - |
| 13 May 2024 | 13.89 | 13.89 | 13.88 | 13.88 | -24.81 | - |
| 10 May 2024 | 14.08 | 14.08 | 14.08 | 14.08 | -25.17 | - |
| 09 May 2024 | 13.78 | 13.78 | 13.78 | 13.78 | -24.65 | - |
| 08 May 2024 | 13.77 | 13.77 | 13.77 | 13.77 | -24.62 | - |
| 07 May 2024 | 13.82 | 13.82 | 13.82 | 13.82 | -24.72 | - |
| 06 May 2024 | 13.74 | 13.74 | 13.74 | 13.74 | -24.57 | - |
| 03 May 2024 | 13.85 | 13.85 | 13.85 | 13.85 | -24.76 | - |
| 02 May 2024 | 13.65 | 13.65 | 13.65 | 13.65 | -24.40 | - |
| 30 Apr 2024 | 13.90 | 13.90 | 13.89 | 13.89 | -24.83 | - |
| 29 Apr 2024 | 13.75 | 13.85 | 13.75 | 13.85 | -24.76 | - |
| 26 Apr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | -24.71 | - |
| 25 Apr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | -24.75 | - |
| 24 Apr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | -25.58 | - |
| 23 Apr 2024 | 14.17 | 14.17 | 14.17 | 14.17 | -25.34 | - |
| 22 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -25.22 | - |
| 19 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -25.57 | - |
| 18 Apr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | -25.06 | - |
| 17 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -25.75 | - |
| 16 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -26.65 | - |
| 15 Apr 2024 | 15.39 | 15.39 | 15.38 | 15.38 | -27.50 | - |
| 12 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -27.53 | - |
| 11 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | -27.51 | - |
| 10 Apr 2024 | 14.79 | 14.81 | 14.79 | 14.81 | -26.47 | 500 |
| 09 Apr 2024 | 14.74 | 15.15 | 14.74 | 15.15 | -27.08 | 330 |
| 08 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | -26.33 | - |
| 05 Apr 2024 | 14.88 | 15.27 | 14.88 | 15.27 | -27.30 | 300 |
| 04 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | -26.52 | - |
| 03 Apr 2024 | 14.47 | 14.47 | 14.44 | 14.44 | -25.82 | 300 |
| 02 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | -25.32 | - |
| 28 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -24.85 | - |
| 27 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -24.32 | - |
| 26 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -24.32 | - |
| 25 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -24.50 | - |
| 22 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -24.50 | - |
| 21 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -24.67 | - |
| 20 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -24.50 | - |
| 19 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -24.50 | - |
| 18 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -23.96 | - |
| 15 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -24.14 | - |
| 14 Mar 2024 | 12.80 | 13.20 | 12.80 | 13.20 | -23.60 | - |
| 13 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -22.35 | - |
| 12 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -22.53 | - |
| 11 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -22.53 | - |
| 08 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | -23.60 | - |
| 07 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -23.42 | - |
| 06 Mar 2024 | 12.90 | 13.20 | 12.90 | 13.20 | -23.60 | 400 |
| 05 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -22.71 | - |
| 04 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -22.35 | - |
| 01 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -22.35 | - |
| 29 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -21.81 | - |
| 28 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -21.63 | - |
| 27 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -21.46 | - |
| 26 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -21.46 | - |
| 23 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -21.63 | - |
| 22 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -21.81 | - |
| 21 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -21.46 | - |
| 20 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -21.99 | - |
| 19 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -22.17 | - |
| 16 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -21.81 | - |
| 15 Feb 2024 | 11.80 | 12.10 | 11.80 | 12.10 | -21.63 | - |
| 14 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -21.63 | - |
| 13 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -22.17 | - |
| *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.