Australia markets closed

QYOU Media Inc (0QY.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.0280-0.0052 (-15.66%)
At close: 07:26PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.03120.03120.02800.02800.0280-
02 May 20240.03120.03320.03120.03320.0332-
30 Apr 20240.03300.03300.03300.03300.0330-
29 Apr 20240.03300.03300.03300.03300.0330-
26 Apr 20240.03900.03900.03900.03900.0390-
25 Apr 20240.03300.03300.03300.03300.0330-
24 Apr 20240.03300.03300.03300.03300.0330-
23 Apr 20240.03340.03340.03320.03320.0332-
22 Apr 20240.03320.03340.03320.03340.0334-
19 Apr 20240.03320.03320.03320.03320.0332-
18 Apr 20240.03660.03660.03320.03320.0332-
17 Apr 20240.03320.03320.03320.03320.0332-
16 Apr 20240.03660.03660.03300.03320.0332-
15 Apr 20240.03320.03660.03320.03660.0366-
12 Apr 20240.03300.03320.03300.03320.0332-
11 Apr 20240.03300.03300.03300.03300.0330-
10 Apr 20240.03520.03520.03140.03300.03306,000
09 Apr 20240.03520.03520.03120.03140.03145,000
08 Apr 20240.03520.03520.03120.03140.0314-
05 Apr 20240.03120.03120.02800.02800.0280-
04 Apr 20240.03120.03120.02800.02800.0280-
03 Apr 20240.03520.03860.02820.02820.02822,200
02 Apr 20240.03520.03520.03520.03520.0352-
28 Mar 20240.03520.03520.02820.02820.0282-
27 Mar 20240.03300.03300.03140.03140.0314100,000
26 Mar 20240.03680.03680.02980.02980.0298-
25 Mar 20240.03520.03680.03520.03680.0368-
22 Mar 20240.03520.03520.03140.03140.0314-
21 Mar 20240.03640.03640.03140.03140.0314-
20 Mar 20240.03520.03520.03140.03340.0334-
19 Mar 20240.03780.03780.03140.03140.0314-
18 Mar 20240.03980.03980.03180.03180.031815,000
15 Mar 20240.03980.03980.03980.03980.0398-
14 Mar 20240.03980.03980.03980.03980.039810,000
13 Mar 20240.03980.03980.03980.03980.0398-
12 Mar 20240.03760.03760.03760.03760.0376-
11 Mar 20240.03660.03760.03480.03480.0348-
08 Mar 20240.03660.03840.03460.03460.0346-
07 Mar 20240.03620.03640.03620.03640.0364-
06 Mar 20240.03620.03620.03620.03620.0362-
05 Mar 20240.03620.03620.03140.03620.0362-
04 Mar 20240.03640.03640.03260.03620.0362-
01 Mar 20240.03640.03640.03520.03640.0364-
29 Feb 20240.03660.03660.03640.03640.036415,900
28 Feb 20240.03820.03820.03300.03300.03302,000
27 Feb 20240.03000.03860.03000.03840.038490,000
26 Feb 20240.03800.03800.03680.03680.0368-
23 Feb 20240.03820.03820.03160.03160.03163,500
22 Feb 20240.03800.03820.03160.03160.0316-
21 Feb 20240.03680.03680.03680.03680.0368-
20 Feb 20240.03700.03720.03160.03660.0366-
19 Feb 20240.03700.03700.03680.03680.0368-
16 Feb 20240.03680.03720.03620.03720.0372-
15 Feb 20240.04040.04040.04000.04000.0400-
14 Feb 20240.04020.04260.04020.04020.0402-
13 Feb 20240.04040.04040.04020.04020.0402-
12 Feb 20240.04360.04520.03880.03880.0388-
09 Feb 20240.04380.04380.04360.04360.0436-
08 Feb 20240.04380.04380.04360.04360.0436-
07 Feb 20240.04220.04220.04220.04220.0422-
06 Feb 20240.04380.04380.04340.04340.0434-
05 Feb 20240.04340.04360.04060.04360.043650,000
02 Feb 20240.04340.04360.04220.04360.0436-
01 Feb 20240.04360.04360.04340.04340.0434-
31 Jan 20240.04500.04500.04500.04500.0450-
30 Jan 20240.04620.04900.04620.04900.0490100,000
29 Jan 20240.04340.04520.04340.04520.0452-
26 Jan 20240.04320.04320.04320.04320.0432-
25 Jan 20240.04320.04320.04320.04320.0432-
24 Jan 20240.04320.04320.04320.04320.043210,000
23 Jan 20240.04320.04340.04320.04320.0432-
22 Jan 20240.04040.04700.04040.04320.0432100,000
19 Jan 20240.04600.04600.04600.04600.046025,000
18 Jan 20240.04620.04620.04620.04620.0462-
17 Jan 20240.04640.04640.04620.04620.0462-
16 Jan 20240.04620.04660.04620.04640.0464-
15 Jan 20240.04640.04640.04620.04620.0462-
12 Jan 20240.04820.04820.04640.04640.0464-
11 Jan 20240.04980.04980.04500.04500.04501,000
10 Jan 20240.05000.05000.04520.04680.0468-
09 Jan 20240.04980.05000.04520.04520.0452-
08 Jan 20240.04820.04820.04500.04520.0452-
05 Jan 20240.04960.04960.04520.04540.0454-
04 Jan 20240.04980.04980.04520.04520.0452-
03 Jan 20240.04920.04980.04480.04480.0448-
02 Jan 20240.04840.04840.04540.04540.0454-
29 Dec 20230.04800.04820.04800.04820.0482-
28 Dec 20230.05020.05020.05000.05000.050025,000
27 Dec 20230.04900.04920.04900.04920.049210,000
22 Dec 20230.05060.05060.04920.05020.05025,000
21 Dec 20230.05060.05260.05060.05260.05265,000
20 Dec 20230.05040.05040.05040.05040.0504-
19 Dec 20230.05260.05280.05040.05280.052817,000
18 Dec 20230.05040.05040.04820.05040.05044,000
15 Dec 20230.05040.05040.05020.05020.0502-
14 Dec 20230.04820.04820.04820.04820.0482-
13 Dec 20230.04820.05260.04520.04520.045235,000
12 Dec 20230.05100.05360.04300.04440.044445,520
11 Dec 20230.05560.05560.05140.05400.054037,500
08 Dec 20230.05020.05480.04880.04880.048820,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...