Australia markets close in 3 hours 43 minutes

United Lithium Corp. (0UL.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.2340+0.0020 (+0.86%)
At close: 09:54PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.25600.25600.23200.23400.2340-
29 Apr 20240.23400.23600.22800.23200.2320-
26 Apr 20240.23200.24000.22400.24000.2400-
25 Apr 20240.23200.23800.21800.21800.2180-
24 Apr 20240.24600.24600.21600.22400.2240-
23 Apr 20240.23400.25400.23400.25400.2540-
22 Apr 20240.23800.23800.21000.23200.2320-
19 Apr 20240.22800.24200.21200.24200.2420-
18 Apr 20240.23800.23800.21000.22200.22202,867
17 Apr 20240.23400.23400.21400.22800.22803,333
16 Apr 20240.23600.23600.22000.22000.2200-
15 Apr 20240.23200.23200.21600.22000.2200-
12 Apr 20240.23000.23200.21200.23200.2320-
11 Apr 20240.24200.24600.22600.22800.2280333
10 Apr 20240.22400.23400.22000.22400.2240-
09 Apr 20240.24000.24000.21400.21400.2140-
08 Apr 20240.24000.24600.24000.24600.2460-
05 Apr 20240.24000.25000.24000.25000.2500-
04 Apr 20240.24600.25200.24600.25200.2520-
03 Apr 20240.24800.24800.24800.24800.2480-
02 Apr 20240.25000.25000.25000.25000.2500-
28 Mar 20240.25600.25600.23600.23800.2380-
27 Mar 20240.25000.25000.23400.24400.2440-
26 Mar 20240.24400.26200.23200.26200.2620-
25 Mar 20240.23800.23800.23200.23400.2340-
22 Mar 20240.24400.24400.23200.23600.2360-
21 Mar 20240.24400.24400.23400.23400.2340-
20 Mar 20240.23600.24000.22600.23600.2360-
19 Mar 20240.26200.26200.23200.23200.2320-
18 Mar 20240.26400.26400.24000.25000.2500-
15 Mar 20240.27000.27000.24000.24000.24001,333
14 Mar 20240.24400.24400.23400.23400.2340-
13 Mar 20240.26600.26600.23600.23600.2360-
12 Mar 20240.27200.29800.23200.23400.23401,000
11 Mar 20240.25400.25400.22400.22600.2260-
08 Mar 20240.23800.23800.22200.23000.2300-
07 Mar 20240.23200.25600.22200.22200.2220100
06 Mar 20240.21000.23800.21000.23800.2380133
05 Mar 20240.21000.21000.21000.21000.2100-
04 Mar 20240.22400.22400.22400.22400.2240467
01 Mar 20240.20200.20200.19900.20000.2000-
29 Feb 20240.20200.20200.17300.17300.1730-
28 Feb 20240.20800.20800.19800.19800.198050
27 Feb 20240.20200.20200.19900.19900.1990-
26 Feb 20240.25800.26600.22600.23000.23004,166
23 Feb 20240.22600.22800.22600.22800.2280-
22 Feb 20240.22200.22600.22200.22600.22603,333
21 Feb 20240.22200.23400.22200.22600.22602,500
20 Feb 20240.22800.23800.22800.23800.2380-
19 Feb 20240.23000.23000.23000.23000.2300250
16 Feb 20240.23800.23800.23400.23400.234090
15 Feb 20240.23600.24200.23600.24200.2420-
14 Feb 20240.23800.24200.23800.24200.2420-
13 Feb 20240.23800.24200.23800.24200.2420-
12 Feb 20240.23800.24200.23800.24200.2420-
09 Feb 20240.23400.24400.23000.24200.242034,356
08 Feb 20240.23400.24400.23400.24400.2440833
07 Feb 20240.24200.24200.23800.24200.2420100
06 Feb 20240.24200.24200.23400.23600.2360-
05 Feb 20240.25600.25600.23400.23400.234030
02 Feb 20240.25200.25200.25000.25000.2500-
01 Feb 20240.26000.28600.25400.25400.25401,467
31 Jan 20240.26400.26400.25000.25000.2500-
30 Jan 20240.26400.26400.25800.25800.2580-
29 Jan 20240.25000.25000.25000.25000.2500-
26 Jan 20240.26200.26200.25600.25600.2560-
25 Jan 20240.26200.26200.25800.25800.2580-
24 Jan 20240.27200.28200.24600.26000.2600-
23 Jan 20240.29200.29200.27200.27200.2720-
22 Jan 20240.29200.29400.26200.28000.2800800
19 Jan 20240.28200.28800.28200.28800.28803,333
18 Jan 20240.29600.29600.28000.28800.288010,416
17 Jan 20240.29400.29400.28800.28800.2880-
16 Jan 20240.30000.30200.28400.28800.28805,000
15 Jan 20240.30200.30200.30200.30200.3020-
12 Jan 20240.30200.30200.30200.30200.3020-
11 Jan 20240.30000.30400.30000.30400.30402,132
10 Jan 20240.31600.31600.30400.30400.3040-
09 Jan 20240.30400.33600.30400.30600.30604,334
08 Jan 20240.31000.31200.31000.31200.3120-
05 Jan 20240.34800.34800.34800.34800.3480-
04 Jan 20240.34800.34800.34800.34800.3480-
03 Jan 20240.34800.34800.34800.34800.3480-
02 Jan 20240.34800.34800.34800.34800.3480-
29 Dec 20230.34800.34800.34800.34800.3480-
28 Dec 20230.34800.34800.34800.34800.3480-
28 Dec 20231:3 Stock split
27 Dec 20230.34800.34800.34800.34800.3480-
22 Dec 20230.32850.34800.32850.34800.3480-
21 Dec 20230.31800.31800.31800.31800.3180700
20 Dec 20230.31800.31800.31800.31800.31806,666
19 Dec 20230.31800.31800.31650.31800.3180-
18 Dec 20230.34950.36300.34200.34200.3420133
15 Dec 20230.34650.38400.34650.37350.3735-
14 Dec 20230.31650.36900.31650.36900.3690-
13 Dec 20230.30750.33150.30750.33150.3315-
12 Dec 20230.31800.33750.31800.33150.3315616
11 Dec 20230.31800.38850.31800.33300.33303,333
08 Dec 20230.31800.32550.31800.32550.3255-
07 Dec 20230.34800.35400.34800.35400.3540-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...