Australia markets closed

Admie Holding S.A. (08M.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.0900+0.0050 (+0.24%)
At close: 10:30AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.06002.09002.06002.09002.0900-
09 May 20242.08502.10502.08002.08502.0850-
08 May 20242.08002.11002.08002.08502.0850-
07 May 20242.08002.08002.08002.08002.0800-
06 May 20242.08002.08002.08002.08002.0800-
03 May 20242.08002.08002.08002.08002.0800-
02 May 20242.08002.10502.08002.08002.0800-
30 Apr 20242.07002.10002.07002.08002.0800-
29 Apr 20242.07502.10002.07502.09002.0900-
26 Apr 20242.07002.09002.07002.07502.0750-
25 Apr 20242.09502.09502.07002.07002.0700-
24 Apr 20242.09002.13502.09002.12002.1200-
23 Apr 20242.07502.11502.07502.09502.0950-
22 Apr 20242.08502.11502.08502.10502.1050830
19 Apr 20242.06002.06002.06002.06002.0600-
18 Apr 20242.06002.06002.06002.06002.0600-
17 Apr 20241.95802.04001.95802.04002.040040
16 Apr 20242.00502.00502.00002.00002.0000-
15 Apr 20242.02502.02502.01002.01002.0100-
12 Apr 20242.07002.11502.07002.11502.1150-
11 Apr 20242.08502.12002.07002.07002.07001,200
10 Apr 20242.09502.12002.09502.12002.1200-
09 Apr 20242.08502.12502.08502.11502.1150800
08 Apr 20242.07002.07002.07002.07002.0700-
05 Apr 20242.05002.09002.04002.07002.0700-
04 Apr 20242.07002.09502.05002.05002.0500-
03 Apr 20242.08002.10002.01502.07002.0700-
02 Apr 20242.11502.13002.09502.09502.0950-
28 Mar 20242.14002.16002.11502.11502.1150-
27 Mar 20242.14502.17002.14002.14002.14001,025
26 Mar 20242.17002.18002.14502.14502.1450-
25 Mar 20242.17002.17002.17002.17002.1700-
22 Mar 20242.17502.19502.17502.18502.1850-
21 Mar 20242.15502.44002.15502.44002.4400-
20 Mar 20242.14502.18002.14502.15502.1550-
19 Mar 20242.12002.17502.12002.14502.1450-
18 Mar 20242.12002.12002.12002.12002.1200-
15 Mar 20242.11502.12502.11502.12502.1250-
14 Mar 20242.11502.14002.11502.11502.1150-
13 Mar 20242.10502.14002.10502.14002.1400-
12 Mar 20242.12002.13002.10502.10502.1050-
11 Mar 20242.15502.15502.15502.15502.1550-
08 Mar 20242.16502.16502.16502.16502.1650-
07 Mar 20242.18002.18502.16502.16502.1650-
06 Mar 20242.18002.20502.18002.18002.1800-
05 Mar 20242.19002.19002.19002.19002.1900-
04 Mar 20242.19002.21502.19002.19002.1900-
01 Mar 20242.15502.21002.15502.19002.1900-
29 Feb 20242.14002.18502.14002.15502.1550-
28 Feb 20242.16002.18502.14002.14002.1400-
27 Feb 20242.17502.19502.16002.16002.1600-
26 Feb 20242.18502.20002.17502.17502.1750-
23 Feb 20242.20502.20502.20502.20502.2050-
22 Feb 20242.19002.19002.19002.19002.1900-
21 Feb 20242.24502.25502.21502.21502.2150-
20 Feb 20242.26502.28002.24502.24502.2450-
19 Feb 20242.21502.28002.21002.26502.2650-
16 Feb 20242.17502.24502.17502.24502.2450-
15 Feb 20242.15002.23002.15002.17502.1750-
14 Feb 20242.15502.16502.15002.15002.1500-
13 Feb 20242.19002.19002.15502.15502.1550-
12 Feb 20242.22502.22502.21002.21002.2100-
09 Feb 20242.22502.25502.22502.22502.2250-
08 Feb 20242.19502.22502.19502.22502.2250-
07 Feb 20242.15502.41502.15502.20502.2050-
06 Feb 20242.06502.19502.06502.15502.1550-
05 Feb 20242.07002.09502.06502.06502.0650-
02 Feb 20242.05002.09002.05002.07002.0700-
01 Feb 20242.03502.09002.03502.07502.0750-
31 Jan 20242.01002.07502.01002.03502.0350-
30 Jan 20242.01002.02502.01002.02502.0250-
29 Jan 20242.01502.02502.01002.01002.0100-
26 Jan 20242.02002.04002.02002.04002.0400-
25 Jan 20242.05002.06002.04502.04502.0450-
24 Jan 20242.03502.08002.03502.05002.0500-
23 Jan 20242.06502.09002.03502.03502.0350-
22 Jan 20242.03002.09002.03002.09002.0900-
19 Jan 20242.02502.05002.02502.05002.0500-
18 Jan 20242.02002.04002.02002.02502.0250-
17 Jan 20242.03502.05002.02002.02002.0200-
16 Jan 20242.06502.07002.05502.06002.0600-
15 Jan 20242.07002.08002.06502.06502.0650-
12 Jan 20242.06502.09002.06502.06502.0650-
11 Jan 20242.09002.12502.09002.09502.0950-
10 Jan 20242.09502.12002.09002.10502.1050-
09 Jan 20242.12002.14502.09502.09502.0950-
08 Jan 20242.07502.09002.07502.09002.0900-
05 Jan 20242.07502.07502.07502.07502.0750-
04 Jan 20242.08002.09002.07502.07502.0750-
03 Jan 20242.07002.11002.07002.08002.0800-
02 Jan 20242.06002.12002.06002.07002.07002,000
29 Dec 20232.04502.07002.04502.07002.0700-
28 Dec 20232.05502.08002.05502.07502.0750-
27 Dec 20232.07002.09002.07002.08502.0850-
22 Dec 20232.08502.10002.08502.10002.1000-
21 Dec 20232.08002.10502.08002.10502.1050-
20 Dec 20232.08502.12502.08502.10002.1000-
19 Dec 20232.04502.08502.04502.08502.0850-
18 Dec 20232.06002.08002.06002.07002.0700-
15 Dec 20232.10002.10002.06002.06002.0600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...