Australia markets open in 3 hours 43 minutes

Almonty Industries Inc (1MR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.7360-0.0040 (-0.54%)
At close: 01:16PM CEST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
10 Jan 20230.47500.51000.47450.49300.493010,000
09 Jan 20230.49050.49800.48800.49500.4950-
06 Jan 20230.47800.48500.46950.47650.4765-
05 Jan 20230.47600.49500.47600.47600.47604,000
04 Jan 20230.49400.50000.47200.47600.4760-
03 Jan 20230.45900.50800.45900.49950.499510,000
02 Jan 20230.45700.45800.45650.45750.4575-
30 Dec 20220.42450.42450.42350.42350.4235-
29 Dec 20220.41750.44350.41750.44350.4435-
28 Dec 20220.43050.43050.43050.43050.4305-
27 Dec 20220.41000.42950.41000.42950.4295-
23 Dec 20220.40300.43400.40300.41550.4155-
22 Dec 20220.39550.41500.39550.39750.3975514
21 Dec 20220.40300.43000.40250.41650.4165-
20 Dec 20220.40900.42250.40900.41250.4125-
19 Dec 20220.42150.43000.42150.43000.430010,000
16 Dec 20220.44000.44000.41400.42000.42003,500
15 Dec 20220.44000.45900.44000.44200.44206,634
14 Dec 20220.43150.45800.43150.44050.440510,000
13 Dec 20220.46050.46200.42500.42500.4250-
12 Dec 20220.46100.46100.45200.45700.4570-
09 Dec 20220.45400.46500.45400.46500.4650-
08 Dec 20220.46150.46500.46150.46500.4650-
07 Dec 20220.46400.46700.46050.46050.4605-
06 Dec 20220.46450.46450.46450.46450.4645-
05 Dec 20220.48150.49500.48150.49500.4950-
02 Dec 20220.47550.51000.47100.48000.48001,752
01 Dec 20220.48750.49300.48350.48350.4835-
30 Nov 20220.48600.49750.48600.48800.4880-
29 Nov 20220.50400.51100.48450.48450.4845-
28 Nov 20220.49650.50600.48850.50600.5060-
25 Nov 20220.48450.49700.48300.49700.4970-
24 Nov 20220.46850.48350.46850.48350.4835-
23 Nov 20220.47900.48250.46500.46850.4685-
22 Nov 20220.48850.49300.47650.47650.47652,100
21 Nov 20220.49550.49700.47900.47900.4790-
18 Nov 20220.48650.49250.48650.49250.4925-
17 Nov 20220.47150.51000.47150.48650.4865-
16 Nov 20220.54000.54000.48400.49200.49207,000
15 Nov 20220.50400.52300.49900.50300.5030-
14 Nov 20220.48400.49600.48400.49550.4955-
11 Nov 20220.48750.49050.48350.49050.4905-
10 Nov 20220.48800.49150.47600.47600.4760-
09 Nov 20220.50400.50600.49000.49700.4970-
08 Nov 20220.49050.49350.49050.49350.4935-
07 Nov 20220.50000.50100.49800.50100.5010-
04 Nov 20220.51900.51900.49250.49250.4925-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...