Australia markets closed

Datawalk SA (01R.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
12.27+0.02 (+0.18%)
As of 08:03AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202413.0413.0412.0512.2712.27-
25 Apr 202413.0413.0412.0512.2512.25-
24 Apr 202414.0314.0713.4213.5213.52-
23 Apr 202413.5614.2213.4214.2214.22-
22 Apr 202413.6014.2413.6013.6513.65-
19 Apr 202413.6413.6413.6213.6213.62-
18 Apr 202414.2214.2214.2214.2214.22-
17 Apr 202414.5414.5414.5414.5414.54-
16 Apr 202415.6615.6615.3615.3615.36-
15 Apr 202415.9715.9815.7215.7215.72-
12 Apr 202415.7216.4215.7216.4216.42-
11 Apr 202414.9614.9614.9614.9614.96-
10 Apr 202414.1614.7914.1614.7914.79-
09 Apr 202414.1114.6314.1114.2114.21-
08 Apr 202415.5115.5115.3615.3615.36-
05 Apr 202415.2515.3315.2315.3315.33-
04 Apr 202413.5013.5013.5013.5013.50-
03 Apr 202412.8313.3812.7113.3813.38-
02 Apr 202411.7211.7211.7211.7211.72-
28 Mar 202411.2811.9211.2811.7211.72-
27 Mar 202411.1211.3810.8411.3811.38-
26 Mar 202411.2411.2410.7810.7810.78-
25 Mar 202410.8211.3010.8211.3011.30-
22 Mar 202410.4410.9410.4410.6810.68-
21 Mar 20249.4710.649.4710.5410.54-
20 Mar 20249.079.429.079.429.42-
19 Mar 20249.149.309.059.139.13-
18 Mar 20249.279.599.209.209.20-
15 Mar 20249.069.599.069.599.59-
14 Mar 20248.579.218.579.029.02-
13 Mar 20248.448.748.428.698.69-
12 Mar 20248.658.658.478.478.47-
11 Mar 20247.317.317.317.317.31-
08 Mar 20246.926.926.926.926.92-
07 Mar 20247.047.496.916.986.98-
06 Mar 20247.247.246.977.117.11-
05 Mar 20247.567.617.347.347.34-
04 Mar 20247.717.777.697.697.69-
01 Mar 20248.028.057.787.797.79-
29 Feb 20248.138.328.138.218.21-
28 Feb 20248.268.538.228.228.22-
27 Feb 20248.248.468.248.348.34-
26 Feb 20248.478.578.298.328.32-
23 Feb 20248.378.378.378.378.37-
22 Feb 20248.678.678.678.678.67-
21 Feb 20248.348.848.348.848.84-
20 Feb 20248.328.518.328.438.43-
19 Feb 20248.308.498.308.458.45-
16 Feb 20248.328.448.328.428.42-
15 Feb 20248.278.408.278.408.40-
14 Feb 20248.228.338.188.268.26-
13 Feb 20248.608.608.318.318.31-
12 Feb 20248.278.528.278.498.49-
09 Feb 20248.348.628.348.498.49-
08 Feb 20248.418.498.398.458.45-
07 Feb 20248.378.618.378.608.60-
06 Feb 20247.868.437.868.438.43-
05 Feb 20247.937.997.937.947.94-
02 Feb 20248.178.177.957.987.98-
01 Feb 20247.518.237.518.198.19-
31 Jan 20247.517.647.517.607.60-
30 Jan 20247.587.607.587.607.60-
29 Jan 20247.727.727.607.727.72-
26 Jan 20247.717.807.697.787.78-
25 Jan 20247.827.897.727.727.72-
24 Jan 20247.868.127.867.947.94-
23 Jan 20247.888.007.887.987.98-
22 Jan 20248.028.097.927.957.95-
19 Jan 20248.108.228.108.188.18-
18 Jan 20248.168.267.998.158.15-
17 Jan 20248.448.448.288.288.28-
16 Jan 20248.458.618.418.618.61-
15 Jan 20248.438.538.438.478.47-
12 Jan 20248.078.498.078.158.15-
11 Jan 20248.658.658.208.208.20-
10 Jan 20248.758.758.668.738.73-
09 Jan 20249.089.088.698.898.89-
08 Jan 20249.319.319.129.129.12-
05 Jan 20249.609.649.379.379.37-
04 Jan 20248.779.668.719.629.62-
03 Jan 20248.788.838.628.758.75-
02 Jan 20248.169.338.168.968.96-
29 Dec 20238.158.378.118.118.11-
28 Dec 20238.288.778.128.128.12-
27 Dec 20237.558.357.558.298.29-
22 Dec 20236.777.686.777.687.68-
21 Dec 20236.616.866.586.866.86-
20 Dec 20236.886.976.696.696.69-
19 Dec 20236.997.046.956.976.97-
18 Dec 20237.187.206.987.037.03-
15 Dec 20236.937.206.937.207.20-
14 Dec 20237.067.197.057.057.05-
13 Dec 20237.047.147.047.117.11-
12 Dec 20237.087.167.087.097.09-
11 Dec 20237.187.197.137.137.13-
08 Dec 20237.287.287.137.137.13-
07 Dec 20237.327.327.237.247.24-
06 Dec 20237.277.487.277.317.31-
05 Dec 20237.027.457.027.377.37-
04 Dec 20236.927.126.927.117.11-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...