OSM0.SG - Meta Data Limited

Stuttgart - Stuttgart Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20230.92500.92500.92500.92500.9250-
07 Jun 20230.93500.93500.93500.93500.9350-
06 Jun 20230.92500.95500.92500.95500.9550-
05 Jun 20230.93500.94500.92500.92500.9250-
02 Jun 20230.92000.94500.92000.94500.9450-
01 Jun 2023------
31 May 20230.92500.94000.92000.94000.9400-
30 May 20230.92500.92500.92500.92500.9250-
29 May 20230.92500.92500.92500.92500.9250-
26 May 20230.92500.93500.92500.93500.9350-
25 May 20230.92500.93500.92500.93500.9350-
24 May 20230.93500.93500.91500.91500.9150-
23 May 2023------
22 May 20230.93500.93500.93500.93500.9350120
19 May 20230.92000.92500.92000.92500.9250-
18 May 20230.91500.91500.91500.91500.9150-
17 May 20230.91500.91500.91500.91500.9150-
16 May 20230.92000.92000.92000.92000.9200-
15 May 20230.91000.91000.91000.91000.9100-
12 May 20230.90500.92000.90500.92000.9200-
11 May 20230.90500.91500.90500.91500.9150-
10 May 20230.90500.90500.90500.90500.9050-
09 May 20230.90000.91500.90000.91500.9150-
08 May 20230.91500.91500.90000.91000.9100-
05 May 20230.92500.92500.91000.91000.9100-
04 May 20230.95500.95500.93500.94500.9450-
03 May 20230.94500.94500.94500.94500.9450-
02 May 20230.93000.94500.93000.94500.9450-
28 Apr 20230.90000.90000.90000.90000.9000-
27 Apr 20230.89500.92000.89500.91500.9150-
26 Apr 20230.89500.91000.89500.91000.9100-
25 Apr 20230.91500.91500.91000.91500.9150-
24 Apr 20230.91000.95000.91000.92500.9250-
21 Apr 20230.92000.92000.92000.92000.9200-
20 Apr 20230.90500.90500.90500.90500.9050-
19 Apr 20230.90500.90500.90500.90500.9050-
18 Apr 20231.04001.04001.04001.04001.0400-
17 Apr 20231.30001.30001.17001.17001.1700-
14 Apr 20230.94000.94000.94000.94000.9400-
13 Apr 20230.90000.96500.90000.96500.9650-
12 Apr 20230.90500.91000.90500.91000.9100-
11 Apr 2023------
06 Apr 20230.91000.91000.91000.91000.9100-
05 Apr 20230.90500.90500.90500.90500.9050-
04 Apr 20230.91000.91000.91000.91000.9100-
03 Apr 20230.92000.92000.92000.92000.9200-
31 Mar 20230.92500.92500.92500.92500.9250-
30 Mar 20230.91500.93500.91500.93500.9350-
29 Mar 20230.91500.92500.91500.92500.9250-
28 Mar 20230.91000.92500.89500.92500.9250-
27 Mar 20230.92000.93000.92000.93000.9300-
24 Mar 20230.91500.93000.91500.93000.9300-
23 Mar 20230.91000.92000.89000.92000.9200-
22 Mar 20230.92000.92000.92000.92000.9200-
21 Mar 20230.92500.93000.92500.93000.9300-
20 Mar 20230.93000.93000.93000.93000.9300-
17 Mar 20230.93000.93000.92500.92500.9250-
16 Mar 20230.93500.93500.93500.93500.9350-
15 Mar 20230.92500.95000.92500.95000.9500-
14 Mar 20230.92500.92500.91500.91500.9150-
13 Mar 20230.92500.93500.92500.93500.9350-
10 Mar 20230.93500.95000.93500.95000.9500-
09 Mar 20230.93000.93000.93000.93000.9300-
08 Mar 20230.93000.94000.93000.94000.9400-
07 Mar 20230.92000.92000.92000.92000.9200-
06 Mar 20230.94000.94000.94000.94000.9400-
03 Mar 20230.93500.94500.92500.92500.9250-
02 Mar 20230.90500.90500.90000.90000.9000-
01 Mar 20230.90500.90500.90000.90000.9000-
28 Feb 20230.92000.92000.91500.91500.9150-
27 Feb 20230.95000.95000.95000.95000.9500-
24 Feb 20230.92500.92500.92500.92500.9250-
23 Feb 20230.93500.95500.93500.95500.9550-
22 Feb 20230.93000.93000.93000.93000.9300-
21 Feb 20230.92000.94000.92000.94000.9400-
20 Feb 20230.92000.92000.92000.92000.9200-
17 Feb 20230.93000.94000.93000.94000.9400-
16 Feb 20230.93500.94000.93500.94000.9400-
15 Feb 20231.00001.01001.00001.01001.0100-
14 Feb 20231.00001.00001.00001.00001.0000-
13 Feb 20230.93001.01000.93001.01001.0100-
10 Feb 20230.94000.94000.94000.94000.9400-
09 Feb 20230.98000.98000.98000.98000.9800-
08 Feb 20231.00001.00001.00001.00001.0000-
07 Feb 20231.06001.06001.06001.06001.0600-
06 Feb 20231.03001.03001.03001.03001.0300-
03 Feb 20231.00001.00001.00001.00001.0000-
02 Feb 20231.02001.02000.99000.99000.9900-
01 Feb 20231.00001.00000.98000.98000.9800-
31 Jan 20230.96001.00000.96001.00001.0000-
30 Jan 20230.96500.99500.96500.99500.9950-
27 Jan 20230.97500.97500.95000.95000.9500-
26 Jan 20233.17503.17503.17503.17503.1750-
25 Jan 20233.17503.17503.17503.17503.1750-
24 Jan 20233.17503.17503.17503.17503.1750-
23 Jan 20233.17503.17503.17503.17503.1750-
20 Jan 20233.17503.17503.17503.17503.1750-
19 Jan 20233.17503.17503.17503.17503.1750-
18 Jan 20233.17503.17503.17503.17503.1750-
17 Jan 20233.17503.17503.17503.17503.1750-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...