1MR.SG - Almonty Industries Inc

Stuttgart - Stuttgart Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20230.39700.41400.39700.40700.4070-
01 June 2023------
31 May 20230.40650.40950.40200.40350.4035-
30 May 20230.42100.43500.42100.43500.4350-
29 May 20230.41950.43500.40850.41200.4120-
26 May 20230.43200.43250.41400.41400.4140-
25 May 20230.43300.43350.41750.41750.4175-
24 May 20230.43450.46000.42050.42050.4205-
23 May 2023------
22 May 20230.43950.44050.43950.44000.4400-
19 May 20230.42800.43500.40700.43500.4350-
18 May 20230.40600.40900.40600.40900.4090-
17 May 20230.40450.40600.40450.40450.4045-
16 May 20230.41750.41750.41700.41750.4175-
15 May 20230.40300.40500.40300.40500.4050-
12 May 20230.40850.41400.40850.41400.4140-
11 May 20230.43050.43050.40400.41050.4105-
10 May 20230.43750.43800.42600.42600.4260-
09 May 20230.43000.43250.42550.43250.4325-
08 May 20230.40800.41750.40800.41750.4175-
05 May 20230.39700.42200.39700.40300.4030-
04 May 20230.40650.42300.39600.40500.4050-
03 May 20230.43450.43450.42800.42800.4280-
02 May 20230.43850.44050.42300.42300.4230-
28 Apr 20230.42850.42900.41650.42000.4200-
27 Apr 20230.41950.44100.41650.42350.42353,000
26 Apr 20230.42850.42850.41550.41550.4155-
25 Apr 20230.42200.42400.42200.42400.4240-
24 Apr 20230.43150.44000.41750.41750.4175-
21 Apr 20230.44050.45650.44050.45650.4565-
20 Apr 20230.44850.45800.44600.44600.4460-
19 Apr 20230.41650.43250.41650.43050.4305-
18 Apr 20230.41850.41950.41700.41750.41752,000
17 Apr 20230.39700.41500.39700.41500.4150-
14 Apr 20230.39450.41500.39450.41500.4150-
13 Apr 20230.42150.42200.39650.39650.3965-
12 Apr 20230.41600.41600.40900.41600.4160-
11 Apr 2023------
06 Apr 20230.40300.41100.40300.41100.4110-
05 Apr 20230.42900.42950.42450.42450.4245-
04 Apr 20230.43200.44050.42450.42450.4245-
03 Apr 20230.42600.43700.42000.42000.420014,500
31 Mar 20230.41550.43200.41500.41900.4190-
30 Mar 20230.40350.41000.38950.39650.39651,000
29 Mar 20230.38800.43000.38800.39800.3980-
28 Mar 20230.43600.43850.36900.38300.3830-
27 Mar 20230.44100.44150.42250.43050.4305-
24 Mar 20230.45250.45400.45150.45150.4515-
23 Mar 20230.45000.45400.45000.45400.4540-
22 Mar 20230.46250.46700.45600.45600.4560-
21 Mar 20230.47900.47900.46300.46300.4630-
20 Mar 20230.44550.45600.44550.45300.4530-
17 Mar 20230.43300.44100.43300.44100.4410-
16 Mar 20230.41300.42000.40150.40150.4015-
15 Mar 20230.41650.42600.40900.42150.4215-
14 Mar 20230.42400.43200.41850.41850.4185-
13 Mar 20230.42200.44500.41700.41750.4175-
10 Mar 20230.46000.46000.45950.45950.45953,000
09 Mar 20230.46000.47950.46000.46750.467510,000
08 Mar 20230.43600.44900.43600.44600.4460-
07 Mar 20230.44150.46000.44150.46000.4600-
06 Mar 20230.44350.46450.44350.45950.4595-
03 Mar 20230.44550.48050.43900.43900.439032,700
02 Mar 20230.49850.50000.46450.46450.4645-
01 Mar 20230.50700.51600.49300.49300.4930-
28 Feb 20230.48850.50800.48100.50200.5020-
27 Feb 20230.48950.51000.48900.50100.5010-
24 Feb 20230.50300.51700.48300.48300.4830-
23 Feb 20230.51600.51800.51200.51200.5120-
22 Feb 20230.52100.52200.52100.52200.5220-
21 Feb 20230.53000.53000.51600.51700.5170-
20 Feb 20230.52900.53000.52900.53000.5300-
17 Feb 20230.54500.54500.51700.51700.5170-
16 Feb 20230.49750.49750.49050.49050.4905-
15 Feb 20230.49750.49750.49150.49250.4925-
14 Feb 20230.50400.51300.49150.49150.4915-
13 Feb 20230.50600.53400.50000.50000.50002,500
10 Feb 20230.52100.52700.52100.52700.5270-
09 Feb 20230.53000.53200.52900.53200.532013,000
08 Feb 20230.53000.53500.53000.53500.5350-
07 Feb 20230.53000.53900.53000.53900.5390-
06 Feb 20230.53400.56300.53400.54100.541010,000
03 Feb 20230.53100.54900.53100.53400.53404,000
02 Feb 20230.54100.56000.54100.54100.5410-
01 Feb 20230.55400.55400.53200.53200.5320-
31 Jan 20230.57900.57900.54900.54900.5490-
30 Jan 20230.55300.58000.54800.54800.54801,800
27 Jan 20230.57400.57500.57300.57500.5750-
26 Jan 20230.56900.57200.56900.57200.5720-
25 Jan 20230.57800.57800.57000.57300.5730-
24 Jan 20230.57200.60000.57200.60000.6000500
23 Jan 20230.57000.57200.57000.57200.5720-
20 Jan 20230.57800.57800.57000.57000.5700-
19 Jan 20230.57100.57100.56900.56900.5690-
18 Jan 20230.56300.56800.56000.56700.5670-
17 Jan 20230.58000.58000.55300.56000.5600-
16 Jan 20230.57400.59700.56900.56900.56901,650
13 Jan 20230.52500.59400.52300.56900.5690-
12 Jan 20230.49250.53400.49250.53400.534011,000
11 Jan 20230.49350.49400.48400.48400.4840-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...