New Zealand markets closed

Ucore Rare Metals Inc (U9U.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.05850.0000 (0.00%)
At close: 06:55PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.41600.41600.39800.39800.3980-
27 Jun 20240.41600.41600.40000.40000.4000-
26 Jun 20240.41600.41600.40600.40600.4060-
25 Jun 20240.42400.42400.41800.41800.4180-
24 Jun 20240.41800.42300.41700.42300.4230-
21 Jun 20240.43100.43100.42300.42300.4230-
20 Jun 20240.42900.44400.42900.44400.4440-
19 Jun 20240.42900.42900.41600.41600.41603,080
18 Jun 20240.42900.44400.41800.41800.4180-
17 Jun 20240.41600.42900.41600.42900.4290-
14 Jun 20240.42800.42900.42400.42400.4240-
13 Jun 20240.42500.42500.41700.41700.4170-
12 Jun 20240.42700.42800.42700.42800.4280-
11 Jun 20240.45200.45200.42700.43400.4340-
10 Jun 20240.44400.45200.43500.43500.4350-
07 Jun 20240.44300.44300.43500.43500.4350-
06 Jun 20240.44700.46200.43400.44000.4400-
05 Jun 20240.44700.44700.43900.43900.4390-
04 Jun 20240.45000.45100.44000.44000.4400-
03 Jun 20240.44600.44600.44400.44500.4450-
31 May 20240.46500.46600.46400.46600.4660-
30 May 20240.45900.47200.45800.47200.4720-
29 May 20240.46500.46600.44700.44700.4470-
28 May 20240.47900.47900.45700.45700.4570-
27 May 20240.47800.47800.46900.46900.4690-
24 May 20240.46400.46500.46200.46200.4620-
23 May 20240.47200.47200.47100.47100.4710-
22 May 20240.47200.47200.46600.46600.4660-
21 May 20240.46600.46600.45700.45800.4580-
20 May 20240.46600.46600.46600.46600.4660-
17 May 20240.45300.47400.45300.46200.4620-
16 May 20240.47200.47200.45300.45300.4530-
15 May 20240.46000.46100.44400.45700.4570-
14 May 20240.46700.46800.44600.44700.4470-
13 May 20240.45500.45500.44300.44800.4480-
10 May 20240.44800.47500.44800.47500.4750-
09 May 20240.46100.46800.46100.46800.4680-
08 May 20240.48000.48000.46700.46800.4680-
07 May 20240.48100.48100.48100.48100.4810-
06 May 20240.48100.48100.47600.47600.4760-
03 May 20240.49000.49000.46400.47500.4750-
02 May 20240.49500.49600.48000.48000.4800-
30 Apr 20240.50200.50400.49000.50400.5040-
29 Apr 20240.47100.51200.47100.49800.498017,039
26 Apr 20240.43000.43000.41400.42900.4290-
25 Apr 20240.41400.43000.41400.43000.4300-
24 Apr 20240.42500.43000.42300.42300.4230-
23 Apr 20240.44600.44600.43100.43100.4310-
22 Apr 20240.45800.45900.43500.43500.4350-
19 Apr 20240.45100.45100.44000.44600.4460-
18 Apr 20240.46300.46300.44300.45700.4570-
17 Apr 20240.45700.46300.45400.45600.4560-
16 Apr 20240.47100.47600.44900.44900.4490-
15 Apr 20240.49000.49900.47800.47800.4780-
12 Apr 20240.47600.49800.47600.49800.4980-
11 Apr 20240.49600.49600.47900.47900.4790-
10 Apr 20240.48800.49600.48500.49600.4960-
09 Apr 20240.48600.48800.48400.48800.4880-
08 Apr 20240.50200.50200.48800.48800.4880-
05 Apr 20240.48200.49600.48200.49600.4960-
04 Apr 20240.49700.49700.48100.48100.4810-
03 Apr 20240.49100.49100.49100.49100.4910-
02 Apr 20240.49300.49400.49300.49300.4930-
28 Mar 20240.49600.49700.49600.49700.4970-
27 Mar 20240.50400.51000.48900.49600.4960-
26 Mar 20240.50200.50400.50200.50400.5040-
25 Mar 20240.55000.55200.50000.50200.5020-
22 Mar 20240.55200.55200.55000.55000.5500-
21 Mar 20240.55800.55800.52000.53800.5380-
20 Mar 20240.53600.53600.53600.53600.5360-
19 Mar 20240.54400.54400.51400.53600.5360-
18 Mar 20240.55600.55800.53800.53800.5380-
15 Mar 20240.54400.54400.54200.54200.5420-
14 Mar 20240.54800.55000.54000.54000.5400-
13 Mar 20240.55600.55800.53600.54600.5460-
12 Mar 20240.56200.56400.55600.55600.5560-
11 Mar 20240.56400.56400.55600.55800.5580-
08 Mar 20240.56000.56200.53600.55600.5560-
07 Mar 20240.53400.55600.53400.55600.55601,200
06 Mar 20240.54000.54000.52400.52400.5240-
05 Mar 20240.53400.53400.52200.53400.5340-
04 Mar 20240.54200.54200.52400.52400.5240-
01 Mar 20240.55000.56000.53000.53200.5320-
29 Feb 20240.52800.52800.52200.52200.5220-
28 Feb 20240.53600.53600.53600.53600.5360-
27 Feb 20240.53800.54000.53600.54000.5400-
26 Feb 20240.54400.54400.52800.52800.5280-
23 Feb 20240.54000.55400.54000.54600.5460-
22 Feb 20240.58000.58800.57800.58800.5880-
21 Feb 20240.59200.59200.57400.57400.5740-
20 Feb 20240.59600.62800.56600.56600.56601,500
19 Feb 20240.59600.59600.59600.59600.5960-
16 Feb 20240.57600.58600.56600.58600.5860-
15 Feb 20240.60200.60200.58000.58000.5800-
14 Feb 20240.59800.59800.58200.58200.5820-
13 Feb 20240.59000.59800.59000.59800.5980-
12 Feb 20240.58800.59000.57200.58600.5860-
09 Feb 20240.57600.58800.57400.57600.5760-
08 Feb 20240.55600.57800.55600.57800.5780-
07 Feb 20240.54800.55800.54800.55000.5500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...