Meta Data Limited (OSM0.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

0.9350

+0.0150

(+1.63%)

At close: 08:02AM CEST

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	0.9350	0.9350	0.9350	0.9350	0.9350	-
27 Sept 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
26 Sept 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
25 Sept 2023	0.9150	0.9300	0.9150	0.9300	0.9300	-
22 Sept 2023	0.9050	0.9200	0.9050	0.9200	0.9200	-
21 Sept 2023	0.9050	0.9150	0.9050	0.9100	0.9100	-
20 Sept 2023	0.9000	0.9150	0.9000	0.9100	0.9100	-
19 Sept 2023	0.9100	0.9300	0.9100	0.9200	0.9200	-
18 Sept 2023	0.9100	0.9400	0.9100	0.9400	0.9400	-
15 Sept 2023	0.9050	0.9100	0.9050	0.9100	0.9100	-
14 Sept 2023	0.8950	0.8950	0.8950	0.8950	0.8950	-
13 Sept 2023	0.8950	0.9050	0.8950	0.9050	0.9050	-
12 Sept 2023	0.8950	0.9150	0.8950	0.9050	0.9050	-
11 Sept 2023	0.8800	0.8950	0.8800	0.8950	0.8950	-
08 Sept 2023	0.9050	0.9150	0.9050	0.9150	0.9150	-
07 Sept 2023	0.9250	0.9250	0.9200	0.9200	0.9200	-
06 Sept 2023	0.9250	0.9350	0.9250	0.9350	0.9350	-
05 Sept 2023	0.9100	0.9350	0.9100	0.9350	0.9350	-
04 Sept 2023	0.9100	0.9100	0.9100	0.9100	0.9100	-
01 Sept 2023	0.9050	0.9200	0.9050	0.9200	0.9200	-
31 Aug 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
30 Aug 2023	0.9050	0.9250	0.9050	0.9150	0.9150	-
29 Aug 2023	0.9150	0.9150	0.9000	0.9000	0.9000	-
28 Aug 2023	1.0000	1.0000	0.9100	0.9250	0.9250	100
25 Aug 2023	0.8900	0.9400	0.8900	0.9350	0.9350	-
24 Aug 2023	0.8950	0.9100	0.8950	0.9100	0.9100	-
23 Aug 2023	0.8700	0.9050	0.8700	0.9050	0.9050	-
22 Aug 2023	0.9000	0.9150	0.9000	0.9150	0.9150	-
21 Aug 2023	0.8600	0.8850	0.8600	0.8850	0.8850	-
18 Aug 2023	0.9300	0.9300	0.8850	0.8850	0.8850	-
17 Aug 2023	0.8950	0.9200	0.8950	0.9200	0.9200	-
16 Aug 2023	0.8900	0.8900	0.8900	0.8900	0.8900	-
15 Aug 2023	0.9000	0.9100	0.9000	0.9100	0.9100	-
14 Aug 2023	0.9050	0.9050	0.9050	0.9050	0.9050	-
11 Aug 2023	0.8950	0.9050	0.8950	0.8950	0.8950	-
10 Aug 2023	0.8950	0.8950	0.8850	0.8850	0.8850	-
09 Aug 2023	0.8950	0.9050	0.8950	0.9050	0.9050	-
08 Aug 2023	0.9000	0.9050	0.8900	0.9050	0.9050	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	0.8850	0.8900	0.8850	0.8900	0.8900	-
03 Aug 2023	0.9000	0.9000	0.8800	0.8950	0.8950	-
02 Aug 2023	0.8950	0.8950	0.8950	0.8950	0.8950	-
01 Aug 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
31 Jul 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
28 Jul 2023	0.9100	0.9450	0.9100	0.9350	0.9350	-
27 Jul 2023	0.8950	0.8950	0.8950	0.8950	0.8950	-
26 Jul 2023	0.9150	0.9150	0.9050	0.9050	0.9050	-
25 Jul 2023	0.9100	0.9250	0.9100	0.9250	0.9250	-
24 Jul 2023	0.9250	0.9250	0.9150	0.9250	0.9250	-
21 Jul 2023	0.9050	0.9350	0.9050	0.9350	0.9350	-
20 Jul 2023	0.8950	0.8950	0.8950	0.8950	0.8950	-
19 Jul 2023	0.9100	0.9150	0.9100	0.9150	0.9150	-
18 Jul 2023	0.9050	0.9150	0.9050	0.9150	0.9150	-
17 Jul 2023	0.9250	0.9250	0.9100	0.9100	0.9100	-
14 Jul 2023	0.9600	0.9600	0.9600	0.9600	0.9600	-
13 Jul 2023	0.9500	0.9550	0.9400	0.9550	0.9550	-
12 Jul 2023	0.9700	0.9700	0.9600	0.9600	0.9600	-
11 Jul 2023	0.9450	0.9750	0.9300	0.9750	0.9750	-
10 Jul 2023	0.9500	0.9500	0.9450	0.9450	0.9450	-
07 Jul 2023	0.9250	0.9500	0.9250	0.9500	0.9500	-
06 Jul 2023	0.9550	0.9650	0.9550	0.9650	0.9650	-
05 Jul 2023	0.9650	0.9950	0.9500	0.9500	0.9500	-
04 Jul 2023	0.9650	0.9650	0.9650	0.9650	0.9650	-
03 Jul 2023	0.9450	0.9450	0.9450	0.9450	0.9450	-
30 Jun 2023	0.9500	0.9500	0.9500	0.9500	0.9500	-
29 Jun 2023	0.9250	0.9250	0.9250	0.9250	0.9250	-
28 Jun 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
27 Jun 2023	0.9250	0.9250	0.9250	0.9250	0.9250	-
26 Jun 2023	0.9250	0.9250	0.9250	0.9250	0.9250	-
23 Jun 2023	0.9250	0.9750	0.9250	0.9300	0.9300	-
22 Jun 2023	0.9200	0.9400	0.8850	0.9400	0.9400	-
21 Jun 2023	0.9500	0.9500	0.9100	0.9100	0.9100	-
20 Jun 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
19 Jun 2023	0.9500	0.9500	0.9500	0.9500	0.9500	-
16 Jun 2023	0.9500	0.9500	0.9250	0.9250	0.9250	-
15 Jun 2023	0.8600	0.9000	0.8600	0.8950	0.8950	-
14 Jun 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
13 Jun 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
12 Jun 2023	-	-	-	-	-	-
09 Jun 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
08 Jun 2023	0.9250	0.9850	0.9250	0.9450	0.9450	-
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	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,208.44+30.41(+0.27%)

NZD/USD0.5964+0.0041(+0.69%)

ALL ORDS7,222.50-7.30(-0.10%)

OIL91.81-1.87(-2.00%)

GOLD1,881.70-9.20(-0.49%)

Meta Data Limited (OSM0.SG)

NZX 50
11,208.44
+30.41(+0.27%)

NZD/USD
0.5964
+0.0041(+0.69%)

ALL ORDS
7,222.50
-7.30(-0.10%)

OIL
91.81
-1.87(-2.00%)

GOLD
1,881.70
-9.20(-0.49%)