Australia markets open in 1 hour 17 minutes

Xometry, Inc. (0N5.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
16.65+0.30 (+1.83%)
At close: 09:54PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202416.7516.7516.5116.6516.651,000
29 Apr 202416.2616.3516.2616.3516.35120
26 Apr 202415.8215.8215.8215.8215.82-
25 Apr 202415.4415.4415.2615.2615.26-
24 Apr 202416.2216.2215.7015.7015.70150
23 Apr 202415.0215.0215.0215.0215.02-
22 Apr 202415.0215.5115.0215.5115.51800
19 Apr 202414.8215.0214.8214.8714.8735
18 Apr 202415.0515.3114.8315.1115.1133
17 Apr 202415.0515.2315.0515.2315.23-
16 Apr 202415.4615.4615.0615.1615.16-
15 Apr 202416.2716.7216.2716.7216.72180
12 Apr 202416.9416.9416.9416.9416.94-
11 Apr 202416.6117.1516.5917.1117.11300
10 Apr 202416.8316.8416.3116.3116.31-
09 Apr 202416.7016.7016.7016.7016.70-
08 Apr 202416.3416.3416.3416.3416.34-
05 Apr 202416.0316.0316.0316.0316.03-
04 Apr 202416.0016.0016.0016.0016.00-
03 Apr 202415.2815.2815.2815.2815.28-
02 Apr 202416.0216.0216.0216.0216.02-
28 Mar 202415.4516.1015.4516.1016.10-
27 Mar 202414.9014.9014.9014.9014.90-
26 Mar 202414.9814.9814.9814.9814.98-
25 Mar 202415.7715.7715.7715.7715.77-
22 Mar 202416.2516.2515.9415.9415.9449
21 Mar 202416.7517.0716.7516.9616.96350
20 Mar 202415.5515.5515.5515.5515.55-
19 Mar 202415.0615.6915.0615.6815.68-
18 Mar 202415.1515.1515.0915.0915.09300
15 Mar 202415.3715.3715.1815.1815.18-
14 Mar 202415.8615.8615.3815.3815.38150
13 Mar 202416.4016.5815.8615.8615.86-
12 Mar 202416.9417.1016.4916.4916.49-
11 Mar 202416.4716.8616.3916.8616.8624
08 Mar 202416.0616.7316.0616.5816.58-
07 Mar 202416.0316.5516.0316.1716.17-
06 Mar 202414.7416.1914.7416.1916.19850
05 Mar 202415.4915.4915.0615.1215.12-
04 Mar 202416.8317.1716.8316.9416.94350
01 Mar 202418.2319.0317.0717.0717.074,269
29 Feb 202427.4727.4717.0217.6017.601,109
28 Feb 202427.9828.9027.8927.9127.91850
27 Feb 202427.6929.0527.6928.9928.9990
26 Feb 202427.2827.7427.2227.5727.57-
23 Feb 202427.1127.1327.0627.1327.1350
22 Feb 202427.0627.5227.0627.3127.3135
21 Feb 202428.2628.2627.4927.4927.49240
20 Feb 202429.1329.1328.2628.4828.48-
19 Feb 202429.5329.5429.5229.5229.52-
16 Feb 202430.4530.4529.7329.7329.73-
15 Feb 202430.5330.5330.5230.5230.52300
14 Feb 202428.3328.3328.3328.3328.33-
13 Feb 202431.5731.5731.5731.5731.57-
12 Feb 202430.2230.2230.2230.2230.22-
09 Feb 202430.5130.6030.5130.6030.60-
08 Feb 202429.2630.5429.2130.5430.54561
07 Feb 202429.7130.0029.7130.0030.00-
06 Feb 202431.3431.3431.3431.3431.34-
05 Feb 202432.6433.3132.6433.3133.3125
02 Feb 202432.5232.8631.8732.4432.44560
01 Feb 202429.5931.5029.5931.5031.5090
31 Jan 202430.1630.7030.0130.7030.7050
30 Jan 202431.3632.1431.3631.5331.5350
29 Jan 202429.5131.0129.5131.0131.0135
26 Jan 202428.8828.8828.8428.8428.84-
25 Jan 202429.3029.3029.3029.3029.30-
24 Jan 202430.2630.2629.6729.6729.67-
23 Jan 202430.5030.8430.5030.5030.50150
22 Jan 202429.7230.2929.7230.1030.10100
19 Jan 202428.3928.3928.3928.3928.39-
18 Jan 202428.4728.5327.5128.1728.1760
17 Jan 202428.2428.8328.0528.4728.4730
16 Jan 202427.1427.4827.0827.4827.48-
15 Jan 202426.9526.9526.9526.9526.95-
12 Jan 202427.2427.2426.9426.9526.95-
11 Jan 202428.6128.6126.9426.9426.94400
10 Jan 202429.9430.5429.9430.5430.548
09 Jan 202430.4830.4829.8830.1930.19-
08 Jan 202429.4130.4828.7730.4830.4860
05 Jan 202429.9129.9129.9129.9129.91-
04 Jan 202430.1430.7330.1430.7330.73-
03 Jan 202431.3231.3230.1130.1130.11330
02 Jan 202431.7232.0430.8531.1931.191,220
29 Dec 202334.1735.6534.1734.9634.961,011
28 Dec 202333.0534.7333.0134.3734.37659
27 Dec 202332.2433.6732.2433.0533.0561
22 Dec 202330.6930.6930.6930.6930.69-
21 Dec 202329.0830.4329.0830.4330.4323
20 Dec 202327.7429.6027.7428.7428.74282
19 Dec 202327.1127.1127.1127.1127.11-
18 Dec 202327.1927.7727.0027.0027.0070
15 Dec 202326.2927.6426.2927.3827.38750
14 Dec 202323.3323.7623.3323.7623.7620
13 Dec 202322.3622.4122.3622.4122.41380
12 Dec 202322.7422.7422.2422.2422.24130
11 Dec 202323.1823.1822.7023.0623.06500
08 Dec 202322.2822.7122.2822.7122.71-
07 Dec 202323.2323.4123.2323.4123.41-
06 Dec 202323.4324.7823.4324.7824.78320
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...