Mail

OSM0.SG - Meta Data Limited

Stuttgart - Stuttgart Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	0.9250	0.9250	0.9250	0.9250	0.9250	-
07 Jun 2023	0.9350	0.9350	0.9350	0.9350	0.9350	-
06 Jun 2023	0.9250	0.9550	0.9250	0.9550	0.9550	-
05 Jun 2023	0.9350	0.9450	0.9250	0.9250	0.9250	-
02 Jun 2023	0.9200	0.9450	0.9200	0.9450	0.9450	-
01 Jun 2023	-	-	-	-	-	-
31 May 2023	0.9250	0.9400	0.9200	0.9400	0.9400	-
30 May 2023	0.9250	0.9250	0.9250	0.9250	0.9250	-
29 May 2023	0.9250	0.9250	0.9250	0.9250	0.9250	-
26 May 2023	0.9250	0.9350	0.9250	0.9350	0.9350	-
25 May 2023	0.9250	0.9350	0.9250	0.9350	0.9350	-
24 May 2023	0.9350	0.9350	0.9150	0.9150	0.9150	-
23 May 2023	-	-	-	-	-	-
22 May 2023	0.9350	0.9350	0.9350	0.9350	0.9350	120
19 May 2023	0.9200	0.9250	0.9200	0.9250	0.9250	-
18 May 2023	0.9150	0.9150	0.9150	0.9150	0.9150	-
17 May 2023	0.9150	0.9150	0.9150	0.9150	0.9150	-
16 May 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
15 May 2023	0.9100	0.9100	0.9100	0.9100	0.9100	-
12 May 2023	0.9050	0.9200	0.9050	0.9200	0.9200	-
11 May 2023	0.9050	0.9150	0.9050	0.9150	0.9150	-
10 May 2023	0.9050	0.9050	0.9050	0.9050	0.9050	-
09 May 2023	0.9000	0.9150	0.9000	0.9150	0.9150	-
08 May 2023	0.9150	0.9150	0.9000	0.9100	0.9100	-
05 May 2023	0.9250	0.9250	0.9100	0.9100	0.9100	-
04 May 2023	0.9550	0.9550	0.9350	0.9450	0.9450	-
03 May 2023	0.9450	0.9450	0.9450	0.9450	0.9450	-
02 May 2023	0.9300	0.9450	0.9300	0.9450	0.9450	-
28 Apr 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
27 Apr 2023	0.8950	0.9200	0.8950	0.9150	0.9150	-
26 Apr 2023	0.8950	0.9100	0.8950	0.9100	0.9100	-
25 Apr 2023	0.9150	0.9150	0.9100	0.9150	0.9150	-
24 Apr 2023	0.9100	0.9500	0.9100	0.9250	0.9250	-
21 Apr 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
20 Apr 2023	0.9050	0.9050	0.9050	0.9050	0.9050	-
19 Apr 2023	0.9050	0.9050	0.9050	0.9050	0.9050	-
18 Apr 2023	1.0400	1.0400	1.0400	1.0400	1.0400	-
17 Apr 2023	1.3000	1.3000	1.1700	1.1700	1.1700	-
14 Apr 2023	0.9400	0.9400	0.9400	0.9400	0.9400	-
13 Apr 2023	0.9000	0.9650	0.9000	0.9650	0.9650	-
12 Apr 2023	0.9050	0.9100	0.9050	0.9100	0.9100	-
11 Apr 2023	-	-	-	-	-	-
06 Apr 2023	0.9100	0.9100	0.9100	0.9100	0.9100	-
05 Apr 2023	0.9050	0.9050	0.9050	0.9050	0.9050	-
04 Apr 2023	0.9100	0.9100	0.9100	0.9100	0.9100	-
03 Apr 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
31 Mar 2023	0.9250	0.9250	0.9250	0.9250	0.9250	-
30 Mar 2023	0.9150	0.9350	0.9150	0.9350	0.9350	-
29 Mar 2023	0.9150	0.9250	0.9150	0.9250	0.9250	-
28 Mar 2023	0.9100	0.9250	0.8950	0.9250	0.9250	-
27 Mar 2023	0.9200	0.9300	0.9200	0.9300	0.9300	-
24 Mar 2023	0.9150	0.9300	0.9150	0.9300	0.9300	-
23 Mar 2023	0.9100	0.9200	0.8900	0.9200	0.9200	-
22 Mar 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
21 Mar 2023	0.9250	0.9300	0.9250	0.9300	0.9300	-
20 Mar 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
17 Mar 2023	0.9300	0.9300	0.9250	0.9250	0.9250	-
16 Mar 2023	0.9350	0.9350	0.9350	0.9350	0.9350	-
15 Mar 2023	0.9250	0.9500	0.9250	0.9500	0.9500	-
14 Mar 2023	0.9250	0.9250	0.9150	0.9150	0.9150	-
13 Mar 2023	0.9250	0.9350	0.9250	0.9350	0.9350	-
10 Mar 2023	0.9350	0.9500	0.9350	0.9500	0.9500	-
09 Mar 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
08 Mar 2023	0.9300	0.9400	0.9300	0.9400	0.9400	-
07 Mar 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
06 Mar 2023	0.9400	0.9400	0.9400	0.9400	0.9400	-
03 Mar 2023	0.9350	0.9450	0.9250	0.9250	0.9250	-
02 Mar 2023	0.9050	0.9050	0.9000	0.9000	0.9000	-
01 Mar 2023	0.9050	0.9050	0.9000	0.9000	0.9000	-
28 Feb 2023	0.9200	0.9200	0.9150	0.9150	0.9150	-
27 Feb 2023	0.9500	0.9500	0.9500	0.9500	0.9500	-
24 Feb 2023	0.9250	0.9250	0.9250	0.9250	0.9250	-
23 Feb 2023	0.9350	0.9550	0.9350	0.9550	0.9550	-
22 Feb 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
21 Feb 2023	0.9200	0.9400	0.9200	0.9400	0.9400	-
20 Feb 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
17 Feb 2023	0.9300	0.9400	0.9300	0.9400	0.9400	-
16 Feb 2023	0.9350	0.9400	0.9350	0.9400	0.9400	-
15 Feb 2023	1.0000	1.0100	1.0000	1.0100	1.0100	-
14 Feb 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
13 Feb 2023	0.9300	1.0100	0.9300	1.0100	1.0100	-
10 Feb 2023	0.9400	0.9400	0.9400	0.9400	0.9400	-
09 Feb 2023	0.9800	0.9800	0.9800	0.9800	0.9800	-
08 Feb 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
07 Feb 2023	1.0600	1.0600	1.0600	1.0600	1.0600	-
06 Feb 2023	1.0300	1.0300	1.0300	1.0300	1.0300	-
03 Feb 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
02 Feb 2023	1.0200	1.0200	0.9900	0.9900	0.9900	-
01 Feb 2023	1.0000	1.0000	0.9800	0.9800	0.9800	-
31 Jan 2023	0.9600	1.0000	0.9600	1.0000	1.0000	-
30 Jan 2023	0.9650	0.9950	0.9650	0.9950	0.9950	-
27 Jan 2023	0.9750	0.9750	0.9500	0.9500	0.9500	-
26 Jan 2023	3.1750	3.1750	3.1750	3.1750	3.1750	-
25 Jan 2023	3.1750	3.1750	3.1750	3.1750	3.1750	-
24 Jan 2023	3.1750	3.1750	3.1750	3.1750	3.1750	-
23 Jan 2023	3.1750	3.1750	3.1750	3.1750	3.1750	-
20 Jan 2023	3.1750	3.1750	3.1750	3.1750	3.1750	-
19 Jan 2023	3.1750	3.1750	3.1750	3.1750	3.1750	-
18 Jan 2023	3.1750	3.1750	3.1750	3.1750	3.1750	-
17 Jan 2023	3.1750	3.1750	3.1750	3.1750	3.1750	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...