Bettermoo(d) Food Corp (0I5A.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 12:48PM CEST. Market open.
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 June 2024 | 0.7260 | 0.7400 | 0.7260 | 0.7320 | 0.7320 | - |
| 06 June 2024 | 0.7700 | 0.8360 | 0.7040 | 0.7060 | 0.7060 | 7,100 |
| 05 June 2024 | 0.8000 | 0.8660 | 0.7600 | 0.7600 | 0.7600 | 5,050 |
| 04 June 2024 | 0.9680 | 0.9680 | 0.8120 | 0.8120 | 0.8120 | 2,000 |
| 03 June 2024 | 0.9660 | 0.9660 | 0.8740 | 0.8860 | 0.8860 | - |
| 31 May 2024 | 0.9660 | 0.9660 | 0.9080 | 0.9080 | 0.9080 | 1,300 |
| 30 May 2024 | 0.9920 | 1.0050 | 0.8920 | 1.0050 | 1.0050 | 6,586 |
| 29 May 2024 | 1.1000 | 1.1000 | 0.9100 | 0.9100 | 0.9100 | 3,200 |
| 28 May 2024 | 1.1300 | 1.1350 | 1.0350 | 1.0350 | 1.0350 | 11,150 |
| 27 May 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 1,600 |
| 24 May 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 23 May 2024 | 1.1350 | 1.1900 | 1.1050 | 1.1350 | 1.1350 | 4,000 |
| 22 May 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 21 May 2024 | 1.1400 | 1.1400 | 1.0350 | 1.1100 | 1.1100 | - |
| 20 May 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 17 May 2024 | 1.1800 | 1.2050 | 1.1050 | 1.1050 | 1.1050 | 4,000 |
| 16 May 2024 | 1.1350 | 1.1500 | 1.1350 | 1.1400 | 1.1400 | 850 |
| 15 May 2024 | 1.1250 | 1.1350 | 1.1200 | 1.1350 | 1.1350 | 500 |
| 14 May 2024 | 1.2350 | 1.2350 | 1.0400 | 1.1050 | 1.1050 | 10,340 |
| 13 May 2024 | 1.2400 | 1.3000 | 1.1450 | 1.1550 | 1.1550 | 2,630 |
| 10 May 2024 | 1.2900 | 1.2900 | 1.2050 | 1.2050 | 1.2050 | 6,000 |
| 09 May 2024 | 1.2950 | 1.3250 | 1.2950 | 1.3100 | 1.3100 | 7,299 |
| 08 May 2024 | 1.2850 | 1.3200 | 1.2850 | 1.3150 | 1.3150 | 1,000 |
| 07 May 2024 | 1.2850 | 1.3450 | 1.2850 | 1.3450 | 1.3450 | 263 |
| 06 May 2024 | 1.3650 | 1.3800 | 1.3150 | 1.3300 | 1.3300 | 9,300 |
| 03 May 2024 | 1.2500 | 1.3150 | 1.2500 | 1.2700 | 1.2700 | 7,800 |
| 02 May 2024 | 1.3150 | 1.3350 | 1.2500 | 1.2750 | 1.2750 | 10,200 |
| 30 Apr 2024 | 1.3650 | 1.4050 | 1.3300 | 1.3450 | 1.3450 | 5,000 |
| 29 Apr 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 600 |
| 26 Apr 2024 | 1.3800 | 1.3800 | 1.2550 | 1.2550 | 1.2550 | 1,200 |
| 25 Apr 2024 | 1.5400 | 1.5400 | 1.4000 | 1.4100 | 1.4100 | 8,115 |
| 24 Apr 2024 | 1.5600 | 1.5600 | 1.5250 | 1.5500 | 1.5500 | 4,000 |
| 23 Apr 2024 | 1.5800 | 1.6300 | 1.5100 | 1.6300 | 1.6300 | 10,800 |
| 22 Apr 2024 | 1.7000 | 1.7000 | 1.5850 | 1.5850 | 1.5850 | 10,500 |
| 19 Apr 2024 | 1.5200 | 1.6750 | 1.5200 | 1.5350 | 1.5350 | 5,954 |
| 18 Apr 2024 | 1.5300 | 1.6850 | 1.5300 | 1.5850 | 1.5850 | 12,100 |
| 17 Apr 2024 | 1.5100 | 1.6600 | 1.5100 | 1.6200 | 1.6200 | 9,800 |
| 16 Apr 2024 | 1.5500 | 1.5500 | 1.4850 | 1.5000 | 1.5000 | 2,000 |
| 15 Apr 2024 | 1.7850 | 1.7850 | 1.6300 | 1.6300 | 1.6300 | 4,220 |
| 12 Apr 2024 | 1.6600 | 1.7850 | 1.6600 | 1.7050 | 1.7050 | 26,720 |
| 11 Apr 2024 | 1.6150 | 1.6950 | 1.6150 | 1.6400 | 1.6400 | 34,700 |
| 10 Apr 2024 | 1.5500 | 1.6850 | 1.5300 | 1.5700 | 1.5700 | 49,500 |
| 09 Apr 2024 | 1.8100 | 1.8350 | 1.7200 | 1.7200 | 1.7200 | 4,200 |
| 08 Apr 2024 | 2.0100 | 2.0100 | 1.7300 | 1.7750 | 1.7750 | 36,010 |
| 05 Apr 2024 | 1.8200 | 1.8950 | 1.6750 | 1.6750 | 1.6750 | 18,180 |
| 04 Apr 2024 | 1.5500 | 1.8800 | 1.5500 | 1.8450 | 1.8450 | 21,400 |
| 03 Apr 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5600 | 1.5600 | 9,920 |
| 02 Apr 2024 | 1.5450 | 1.5450 | 1.5300 | 1.5300 | 1.5300 | 1,100 |
| 28 Mar 2024 | 1.3400 | 1.4700 | 1.3400 | 1.4100 | 1.4100 | 19,030 |
| 27 Mar 2024 | 1.1400 | 1.3300 | 1.1400 | 1.3200 | 1.3200 | 18,545 |
| 26 Mar 2024 | 1.1300 | 1.1900 | 1.0100 | 1.1900 | 1.1900 | 7,600 |
| 25 Mar 2024 | 1.2200 | 1.3000 | 1.1300 | 1.1300 | 1.1300 | 5,400 |
| 22 Mar 2024 | 1.4100 | 1.4400 | 1.1900 | 1.2400 | 1.2400 | 29,059 |
| 21 Mar 2024 | 1.5800 | 1.6000 | 1.4200 | 1.4900 | 1.4900 | 21,427 |
| 20 Mar 2024 | 1.6900 | 1.6900 | 1.5500 | 1.5700 | 1.5700 | 9,136 |
| 19 Mar 2024 | 2.0200 | 2.0200 | 1.5900 | 1.6900 | 1.6900 | 28,982 |
| 18 Mar 2024 | 2.7000 | 3.0000 | 2.5800 | 2.5800 | 2.5800 | 90,787 |
| 15 Mar 2024 | 2.4800 | 2.6000 | 2.4800 | 2.6000 | 2.6000 | 22,663 |
| 14 Mar 2024 | 2.3000 | 2.5800 | 2.1400 | 2.5600 | 2.5600 | 44,720 |
| 13 Mar 2024 | 2.4000 | 2.4800 | 2.3600 | 2.4400 | 2.4400 | 44,173 |
| 12 Mar 2024 | 2.3800 | 2.4400 | 2.3200 | 2.3800 | 2.3800 | 22,401 |
| 11 Mar 2024 | 2.3800 | 3.0800 | 2.2800 | 2.4400 | 2.4400 | 111,096 |
| 08 Mar 2024 | 1.9200 | 2.1600 | 1.9200 | 2.1000 | 2.1000 | 18,625 |
| 07 Mar 2024 | 1.9400 | 2.0200 | 1.9400 | 1.9400 | 1.9400 | 600 |
| 06 Mar 2024 | 1.9000 | 1.9800 | 1.8600 | 1.8800 | 1.8800 | 3,000 |
| 05 Mar 2024 | 2.1000 | 2.1000 | 1.8300 | 1.8300 | 1.8300 | 12,400 |
| 04 Mar 2024 | 1.9500 | 2.3800 | 1.7600 | 1.9700 | 1.9700 | 52,195 |
| 01 Mar 2024 | 1.8700 | 1.8800 | 1.7700 | 1.8300 | 1.8300 | 8,000 |
| 29 Feb 2024 | 1.6500 | 1.7400 | 1.6300 | 1.6800 | 1.6800 | 560 |
| 28 Feb 2024 | 1.7300 | 1.8400 | 1.6300 | 1.6300 | 1.6300 | 50 |
| 27 Feb 2024 | 1.7900 | 1.8100 | 1.7400 | 1.7400 | 1.7400 | 2,000 |
| 26 Feb 2024 | 1.9000 | 2.0800 | 1.7600 | 1.7700 | 1.7700 | 31,200 |
| 23 Feb 2024 | 1.7300 | 1.8700 | 1.7300 | 1.8400 | 1.8400 | 12,500 |
| 22 Feb 2024 | 1.7900 | 1.8200 | 1.7800 | 1.7900 | 1.7900 | 4,300 |
| 21 Feb 2024 | 1.6500 | 1.9200 | 1.6500 | 1.7200 | 1.7200 | 8,300 |
| 20 Feb 2024 | 1.9000 | 1.9100 | 1.6700 | 1.6700 | 1.6700 | 18,870 |
| 19 Feb 2024 | 1.9800 | 2.1400 | 1.9100 | 1.9900 | 1.9900 | 79,934 |
| 16 Feb 2024 | 1.4800 | 1.8500 | 1.4800 | 1.6000 | 1.6000 | 14,850 |
| 15 Feb 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | - |
| 14 Feb 2024 | 1.4800 | 1.8200 | 1.4800 | 1.8200 | 1.8200 | 555 |
| 13 Feb 2024 | 1.6400 | 1.7300 | 1.5000 | 1.5000 | 1.5000 | 6,000 |
| 12 Feb 2024 | 1.7500 | 2.0400 | 1.7000 | 1.7000 | 1.7000 | 20,055 |
| 09 Feb 2024 | 1.4000 | 1.6900 | 1.4000 | 1.6900 | 1.6900 | 5,500 |
| 08 Feb 2024 | 1.4600 | 1.6200 | 1.3700 | 1.3700 | 1.3700 | 3,000 |
| 07 Feb 2024 | 1.6400 | 1.6900 | 1.5500 | 1.5500 | 1.5500 | 11,305 |
| 06 Feb 2024 | 1.9000 | 1.9500 | 1.8100 | 1.8100 | 1.8100 | 6,500 |
| 05 Feb 2024 | 2.0000 | 2.5400 | 1.8700 | 1.8900 | 1.8900 | 88,334 |
| 02 Feb 2024 | 1.3400 | 2.0600 | 1.3400 | 1.9700 | 1.9700 | 31,750 |
| 01 Feb 2024 | 0.9800 | 1.4300 | 0.9800 | 1.3200 | 1.3200 | 43,651 |
| 31 Jan 2024 | 0.9800 | 1.1800 | 0.9800 | 1.0000 | 1.0000 | 158 |
| 30 Jan 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 11,984 |
| 29 Jan 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | - |
| 26 Jan 2024 | 1.0600 | 1.0600 | 0.9900 | 0.9900 | 0.9900 | - |
| 25 Jan 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | - |
| 24 Jan 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | - |
| 23 Jan 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | - |
| 22 Jan 2024 | 1.2100 | 1.3800 | 1.1500 | 1.2000 | 1.2000 | 1,550 |
| 19 Jan 2024 | 1.2100 | 1.2900 | 1.2100 | 1.2900 | 1.2900 | 780 |
| 18 Jan 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | - |
| 17 Jan 2024 | 1.2100 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.