New Zealand markets closed

Meta Data Limited (OSM0.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.3940-0.0240 (-5.74%)
At close: 06:55PM CEST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20240.42400.42400.39200.39400.3940-
18 Jul 20240.38000.42800.38000.41800.4180-
17 Jul 20240.40600.40600.37400.39800.3980-
16 Jul 20240.41600.42000.40200.40200.4020-
15 Jul 20240.41000.41800.41000.41800.4180-
12 Jul 20240.41800.41800.40200.41000.4100-
11 Jul 20240.38200.42000.38200.42000.4200-
10 Jul 20240.41800.41800.39600.39600.3960-
09 Jul 20240.40200.40200.40200.40200.4020-
08 Jul 20240.42800.42800.38600.38600.3860-
05 Jul 20240.40000.40000.40000.40000.4000-
04 Jul 20240.40200.40200.40200.40200.4020-
03 Jul 20240.43000.43000.43000.43000.4300-
02 Jul 20240.44800.44800.44800.44800.4480-
01 Jul 20240.38000.42600.38000.42600.4260-
28 Jun 20240.37000.37000.37000.37000.3700-
27 Jun 20240.36800.36800.36800.36800.3680-
26 Jun 20240.39800.39800.38600.38600.3860-
25 Jun 20240.37600.39000.37600.39000.3900-
24 Jun 20240.36800.38000.36800.38000.3800-
21 Jun 20240.38000.38200.37200.37200.3720-
20 Jun 20240.38000.38000.38000.38000.3800-
19 Jun 20240.38000.38000.37800.37800.3780-
18 Jun 20240.35600.36800.35600.36800.3680-
17 Jun 20240.36000.36000.34400.34400.3440-
14 Jun 20240.34200.35400.34200.35400.3540-
13 Jun 20240.33000.33000.32600.32600.3260-
12 Jun 20240.33800.35000.33800.35000.3500-
11 Jun 20240.34800.34800.34000.34000.3400-
10 Jun 20240.37600.75000.37600.75000.75001,000
07 Jun 20240.45600.45600.45600.45600.4560-
06 Jun 20240.44200.46200.44200.46200.4620-
05 Jun 20240.46000.46000.46000.46000.4600-
04 Jun 20240.47600.47600.47600.47600.4760-
03 Jun 20240.52000.54000.52000.54000.54001,000
31 May 20240.50500.52500.50500.52500.5250-
30 May 20240.48200.51000.48200.51000.5100-
29 May 20240.48400.51500.48400.49200.4920-
28 May 20240.47800.48800.47400.48800.4880-
27 May 20240.48000.48000.47800.47800.4780-
24 May 20240.49000.49200.46600.48400.4840-
23 May 20240.52500.52500.48600.48600.4860-
22 May 20240.50500.53500.50500.53500.5350-
21 May 20240.49000.51000.49000.51000.5100-
20 May 20240.46800.51500.46800.51500.5150-
17 May 20240.47400.47400.46600.47400.4740-
16 May 20240.42600.48400.42600.48400.4840-
15 May 20240.45000.45000.43000.43000.4300-
14 May 20240.44600.45400.44600.45400.4540-
13 May 20240.44600.46000.44600.46000.4600-
10 May 20240.43800.43800.43800.43800.4380-
09 May 20240.44000.44000.44000.44000.4400-
08 May 20240.44000.44400.44000.44400.4440-
07 May 20240.43800.43800.43800.43800.4380-
06 May 20240.43800.44200.43800.44200.4420-
03 May 20240.44000.45200.44000.45200.4520-
02 May 20240.46800.46800.46200.46200.4620-
30 Apr 20240.45000.50000.45000.47800.4780-
29 Apr 20240.44800.46400.44800.46200.4620-
26 Apr 20240.45000.50500.45000.50500.5050-
25 Apr 20240.45000.46200.45000.46200.4620-
24 Apr 20240.52500.52500.42200.42200.4220-
23 Apr 20240.53000.53000.53000.53000.5300-
22 Apr 20240.50500.51000.50500.51000.5100-
19 Apr 20240.52000.54500.51000.51000.5100-
18 Apr 20240.48600.51000.47400.51000.5100-
17 Apr 20240.50000.50000.47400.47400.4740-
16 Apr 20240.47200.50000.47200.50000.5000-
15 Apr 20240.52500.52500.47600.50500.5050-
12 Apr 20240.54000.54000.52500.52500.5250-
11 Apr 20240.55500.56000.55000.55000.5500-
10 Apr 20240.56500.56500.56000.56000.5600-
09 Apr 20240.55000.58000.55000.58000.5800-
08 Apr 20240.56000.56000.55500.55500.5550-
05 Apr 20240.55000.55000.55000.55000.5500-
04 Apr 20240.51000.51000.51000.51000.5100-
03 Apr 20240.49600.49600.49600.49600.4960-
02 Apr 20240.65500.65500.65500.65500.6550-
28 Mar 20240.68500.68500.68500.68500.6850-
27 Mar 20240.68000.69000.65500.65500.6550-
26 Mar 20240.71500.71500.69000.69000.6900-
25 Mar 20240.70000.72500.70000.72500.7250-
22 Mar 20240.70000.70000.67500.67500.6750-
21 Mar 20240.64000.64000.64000.64000.6400-
20 Mar 20240.66500.66500.65500.65500.6550-
19 Mar 20240.64000.67000.64000.67000.6700-
18 Mar 20240.68000.68000.65500.66000.6600-
15 Mar 20240.64500.65000.64500.65000.6500-
14 Mar 20240.73000.73000.73000.73000.7300-
13 Mar 20240.69500.74000.69500.74000.7400-
12 Mar 20240.69500.70500.69500.70500.7050-
11 Mar 20240.68500.68500.68500.68500.6850-
08 Mar 20240.70000.71000.65500.71000.7100-
07 Mar 20240.71500.73000.71000.71000.7100-
06 Mar 20240.74500.74500.72000.73000.7300-
05 Mar 20240.76000.76000.75000.75000.7500-
04 Mar 20240.76500.78000.76500.77000.7700-
01 Mar 20240.78500.78500.78500.78500.7850-
29 Feb 20240.80000.80000.80000.80000.8000-
28 Feb 20240.75500.76500.75500.76500.7650-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...