0CT.SG - Card Factory PLC
Stuttgart - Stuttgart Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 1.0380 | 1.0380 | 1.0320 | 1.0360 | 1.0360 | - |
| 29 May 2023 | 1.0340 | 1.0360 | 1.0340 | 1.0360 | 1.0360 | - |
| 26 May 2023 | 1.0420 | 1.0480 | 1.0420 | 1.0480 | 1.0480 | - |
| 25 May 2023 | 1.0180 | 1.0540 | 1.0060 | 1.0500 | 1.0500 | - |
| 24 May 2023 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 1.0440 | 1.0440 | 1.0300 | 1.0360 | 1.0360 | - |
| 19 May 2023 | 1.0520 | 1.0520 | 1.0440 | 1.0520 | 1.0520 | - |
| 18 May 2023 | 1.1020 | 1.1020 | 1.0620 | 1.0620 | 1.0620 | - |
| 17 May 2023 | 1.1040 | 1.1040 | 1.1000 | 1.1000 | 1.1000 | - |
| 16 May 2023 | 1.1080 | 1.1080 | 1.0920 | 1.1020 | 1.1020 | - |
| 15 May 2023 | 1.1280 | 1.1300 | 1.1080 | 1.1080 | 1.1080 | - |
| 12 May 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 11 May 2023 | 1.1300 | 1.1300 | 1.1060 | 1.1280 | 1.1280 | - |
| 10 May 2023 | 1.1340 | 1.1340 | 1.1160 | 1.1300 | 1.1300 | - |
| 09 May 2023 | 1.1460 | 1.1460 | 1.1180 | 1.1320 | 1.1320 | - |
| 08 May 2023 | 1.1440 | 1.1440 | 1.1420 | 1.1440 | 1.1440 | - |
| 05 May 2023 | 1.1500 | 1.1500 | 1.1320 | 1.1320 | 1.1320 | - |
| 04 May 2023 | 1.1560 | 1.1560 | 1.1240 | 1.1420 | 1.1420 | - |
| 03 May 2023 | 1.2240 | 1.2240 | 1.1180 | 1.1360 | 1.1360 | - |
| 02 May 2023 | 1.2100 | 1.2640 | 1.2100 | 1.2640 | 1.2640 | - |
| 28 Apr 2023 | 1.1800 | 1.2020 | 1.1800 | 1.2020 | 1.2020 | - |
| 27 Apr 2023 | 1.1880 | 1.2020 | 1.1880 | 1.2000 | 1.2000 | - |
| 26 Apr 2023 | 1.1860 | 1.1860 | 1.1600 | 1.1680 | 1.1680 | - |
| 25 Apr 2023 | 1.2400 | 1.2400 | 1.1820 | 1.1880 | 1.1880 | - |
| 24 Apr 2023 | 1.1140 | 1.2380 | 1.1080 | 1.2380 | 1.2380 | - |
| 21 Apr 2023 | 1.1160 | 1.1160 | 1.1020 | 1.1020 | 1.1020 | - |
| 20 Apr 2023 | 1.1100 | 1.1100 | 1.1020 | 1.1020 | 1.1020 | - |
| 19 Apr 2023 | 1.1000 | 1.1160 | 1.0960 | 1.1160 | 1.1160 | - |
| 18 Apr 2023 | 1.1140 | 1.1140 | 1.1000 | 1.1000 | 1.1000 | - |
| 17 Apr 2023 | 1.1040 | 1.1120 | 1.1000 | 1.1120 | 1.1120 | - |
| 14 Apr 2023 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
| 13 Apr 2023 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| 12 Apr 2023 | 1.0220 | 1.0520 | 1.0200 | 1.0520 | 1.0520 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 0.9440 | 0.9650 | 0.9430 | 0.9650 | 0.9650 | - |
| 05 Apr 2023 | 0.9440 | 0.9490 | 0.9390 | 0.9420 | 0.9420 | - |
| 04 Apr 2023 | 0.9520 | 0.9660 | 0.9520 | 0.9560 | 0.9560 | - |
| 03 Apr 2023 | 0.9510 | 0.9620 | 0.9500 | 0.9520 | 0.9520 | - |
| 31 Mar 2023 | 0.9330 | 0.9580 | 0.9330 | 0.9580 | 0.9580 | - |
| 30 Mar 2023 | 0.9510 | 0.9600 | 0.9040 | 0.9600 | 0.9600 | - |
| 29 Mar 2023 | 0.9210 | 0.9450 | 0.9210 | 0.9410 | 0.9410 | - |
| 28 Mar 2023 | 0.9490 | 0.9490 | 0.9040 | 0.9220 | 0.9220 | - |
| 27 Mar 2023 | 0.9340 | 0.9580 | 0.9340 | 0.9390 | 0.9390 | - |
| 24 Mar 2023 | 0.9730 | 0.9730 | 0.9530 | 0.9530 | 0.9530 | - |
| 23 Mar 2023 | 0.9720 | 0.9860 | 0.9290 | 0.9700 | 0.9700 | - |
| 22 Mar 2023 | 0.9840 | 0.9920 | 0.9480 | 0.9770 | 0.9770 | - |
| 21 Mar 2023 | 0.9450 | 0.9860 | 0.9450 | 0.9720 | 0.9720 | - |
| 20 Mar 2023 | 0.8960 | 0.9600 | 0.8960 | 0.9540 | 0.9540 | - |
| 17 Mar 2023 | 0.9780 | 0.9780 | 0.9240 | 0.9240 | 0.9240 | - |
| 16 Mar 2023 | 0.9670 | 0.9720 | 0.9540 | 0.9720 | 0.9720 | - |
| 15 Mar 2023 | 1.0120 | 1.0120 | 0.9470 | 0.9740 | 0.9740 | - |
| 14 Mar 2023 | 0.9860 | 1.0060 | 0.9800 | 1.0040 | 1.0040 | - |
| 13 Mar 2023 | 1.0160 | 1.0160 | 0.9820 | 0.9910 | 0.9910 | - |
| 10 Mar 2023 | 1.0560 | 1.0560 | 1.0160 | 1.0160 | 1.0160 | - |
| 09 Mar 2023 | 1.0380 | 1.0380 | 1.0240 | 1.0240 | 1.0240 | - |
| 08 Mar 2023 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
| 07 Mar 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 06 Mar 2023 | 1.0740 | 1.0800 | 1.0740 | 1.0780 | 1.0780 | - |
| 03 Mar 2023 | 1.1180 | 1.1180 | 1.1000 | 1.1120 | 1.1120 | - |
| 02 Mar 2023 | 1.1160 | 1.1160 | 1.0920 | 1.1160 | 1.1160 | - |
| 01 Mar 2023 | 1.1220 | 1.1220 | 1.1120 | 1.1120 | 1.1120 | - |
| 28 Feb 2023 | 1.0920 | 1.1280 | 1.0800 | 1.1280 | 1.1280 | - |
| 27 Feb 2023 | 1.0780 | 1.0940 | 1.0660 | 1.0940 | 1.0940 | - |
| 24 Feb 2023 | 1.0740 | 1.0820 | 1.0740 | 1.0820 | 1.0820 | - |
| 23 Feb 2023 | 1.0740 | 1.0740 | 1.0640 | 1.0680 | 1.0680 | - |
| 22 Feb 2023 | 1.0500 | 1.0720 | 1.0500 | 1.0660 | 1.0660 | - |
| 21 Feb 2023 | 1.0700 | 1.0700 | 1.0540 | 1.0540 | 1.0540 | - |
| 20 Feb 2023 | 1.0940 | 1.0940 | 1.0680 | 1.0740 | 1.0740 | - |
| 17 Feb 2023 | 1.0740 | 1.0940 | 1.0680 | 1.0940 | 1.0940 | - |
| 16 Feb 2023 | 1.1060 | 1.1120 | 1.0840 | 1.0860 | 1.0860 | - |
| 15 Feb 2023 | 1.0900 | 1.0920 | 1.0860 | 1.0880 | 1.0880 | - |
| 14 Feb 2023 | 1.0800 | 1.0880 | 1.0620 | 1.0880 | 1.0880 | - |
| 13 Feb 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0840 | 1.0840 | - |
| 10 Feb 2023 | 1.1060 | 1.1060 | 1.0760 | 1.0840 | 1.0840 | - |
| 09 Feb 2023 | 1.1080 | 1.1080 | 1.0820 | 1.1000 | 1.1000 | - |
| 08 Feb 2023 | 1.0760 | 1.1100 | 1.0760 | 1.1080 | 1.1080 | - |
| 07 Feb 2023 | 1.1020 | 1.1240 | 1.0740 | 1.0740 | 1.0740 | - |
| 06 Feb 2023 | 1.0580 | 1.1020 | 1.0560 | 1.1020 | 1.1020 | - |
| 03 Feb 2023 | 1.0460 | 1.0560 | 1.0340 | 1.0560 | 1.0560 | - |
| 02 Feb 2023 | 1.0320 | 1.0520 | 1.0320 | 1.0440 | 1.0440 | - |
| 01 Feb 2023 | 1.0420 | 1.0700 | 1.0200 | 1.0440 | 1.0440 | - |
| 31 Jan 2023 | 1.0340 | 1.0500 | 1.0280 | 1.0400 | 1.0400 | - |
| 30 Jan 2023 | 1.0120 | 1.0160 | 1.0020 | 1.0160 | 1.0160 | - |
| 27 Jan 2023 | 1.0280 | 1.0280 | 1.0060 | 1.0220 | 1.0220 | - |
| 26 Jan 2023 | 1.0060 | 1.0380 | 1.0060 | 1.0320 | 1.0320 | - |
| 25 Jan 2023 | 1.0240 | 1.0440 | 1.0200 | 1.0200 | 1.0200 | - |
| 24 Jan 2023 | 1.0120 | 1.0260 | 1.0000 | 1.0260 | 1.0260 | - |
| 23 Jan 2023 | 1.0200 | 1.0320 | 1.0200 | 1.0240 | 1.0240 | - |
| 20 Jan 2023 | 1.0000 | 1.0260 | 0.9920 | 1.0240 | 1.0240 | - |
| 19 Jan 2023 | 1.0200 | 1.0200 | 1.0080 | 1.0100 | 1.0100 | - |
| 18 Jan 2023 | 1.0020 | 1.0260 | 1.0020 | 1.0220 | 1.0220 | - |
| 17 Jan 2023 | 1.0040 | 1.0040 | 0.9830 | 0.9920 | 0.9920 | - |
| 16 Jan 2023 | 1.0220 | 1.0220 | 0.9960 | 1.0060 | 1.0060 | - |
| 13 Jan 2023 | 1.0380 | 1.0380 | 1.0120 | 1.0200 | 1.0200 | - |
| 12 Jan 2023 | 1.0400 | 1.0500 | 1.0280 | 1.0380 | 1.0380 | - |
| 11 Jan 2023 | 1.0020 | 1.0460 | 0.9950 | 1.0460 | 1.0460 | - |
| 10 Jan 2023 | 0.9520 | 1.0100 | 0.9520 | 1.0100 | 1.0100 | - |
| 09 Jan 2023 | 0.9210 | 0.9600 | 0.9210 | 0.9470 | 0.9470 | - |
| 06 Jan 2023 | 0.9020 | 0.9190 | 0.8600 | 0.9130 | 0.9130 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.