Australia markets open in 5 hours 26 minutes

Oxford Square Capital Corp (22T.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.9350-0.0350 (-1.18%)
As of 08:14AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20242.93502.93502.93502.93502.9350-
03 May 20242.97002.97002.97002.97002.9700-
02 May 20243.04003.04003.01503.01503.01501,000
30 Apr 20243.00003.00002.96502.99002.9900-
29 Apr 20242.95502.98002.95502.98002.9800-
26 Apr 20242.94502.94502.94502.94502.9450-
25 Apr 20242.95502.95502.95502.95502.9550-
24 Apr 20242.94503.01502.94502.97502.975020
23 Apr 20242.96002.96502.96002.96502.9650-
22 Apr 20242.94002.94002.94002.94002.9400-
19 Apr 20242.92002.95002.92002.95002.9500-
18 Apr 20242.90502.94502.90502.94002.9400-
17 Apr 20242.88502.91502.88502.91502.9150-
16 Apr 20242.88502.92002.88502.90502.9050-
15 Apr 20242.98002.98002.91502.91502.9150300
15 Apr 20240.035 Dividend
12 Apr 20242.95502.95502.95502.95502.9200-
11 Apr 20242.92002.95002.92002.95002.9151-
10 Apr 20242.92002.98002.91502.96002.92491,431
09 Apr 20242.90002.98502.90002.92502.89041,890
08 Apr 20242.89002.94502.89002.94502.91011,000
05 Apr 20242.85502.93502.85502.93502.90021,700
04 Apr 20242.90002.93502.90002.93502.90021,200
03 Apr 20242.90502.97002.90502.97002.93482,500
02 Apr 20242.91002.91002.91002.91002.8755-
28 Mar 20242.86002.87002.86002.87002.83602,300
27 Mar 20242.84002.84002.84002.84002.8064-
26 Mar 20242.79502.79502.79502.79502.7619-
25 Mar 20242.77002.77002.77002.77002.7372-
22 Mar 20242.78002.79002.78002.79002.7570-
21 Mar 20242.75002.78502.75002.78502.7520-
20 Mar 20242.79002.79002.79002.79002.7570-
19 Mar 20242.75002.80002.75002.80002.7668-
18 Mar 20242.75502.76002.75502.76002.7273-
15 Mar 20242.80002.80002.80002.80002.7668-
14 Mar 20242.89502.89502.85002.85002.8162400
14 Mar 20240.035 Dividend
13 Mar 20242.88002.94502.88002.91502.8459400
12 Mar 20242.85002.90002.85002.90002.8312-
11 Mar 20242.83502.83502.83502.83502.7678-
08 Mar 20242.82002.85002.82002.84502.7775-
07 Mar 20242.82502.84502.82502.84502.7775-
06 Mar 20242.83002.90502.83002.86502.7971800
05 Mar 20242.82002.88002.82002.86002.7922300
04 Mar 20242.80502.90502.80502.83502.7678405
01 Mar 20242.83002.83002.83002.83002.7629-
29 Feb 20242.80502.80502.80502.80502.7385-
28 Feb 20242.81002.81002.81002.81002.7434-
27 Feb 20242.78502.78502.78502.78502.7190-
26 Feb 20242.82002.82002.82002.82002.7531-
23 Feb 20242.80502.86002.80502.86002.7922360
22 Feb 20242.80502.80502.80502.80502.7385-
21 Feb 20242.83002.83002.83002.83002.7629-
20 Feb 20242.85002.86002.85002.85002.7824-
19 Feb 20242.87002.93502.87002.93502.86541,000
16 Feb 20242.86502.88002.86502.88002.8117-
15 Feb 20242.87002.87002.87002.87002.8020-
14 Feb 20242.88002.90502.88002.90502.8361150
14 Feb 20240.035 Dividend
13 Feb 20242.93502.96002.93502.94502.84105,158
12 Feb 20242.80502.91002.80502.87002.768713,725
09 Feb 20242.78002.84502.78002.80502.70601,150
08 Feb 20242.78502.80502.78502.78502.6867-
07 Feb 20242.78502.79502.78502.79502.6963-
06 Feb 20242.79002.79002.79002.79002.6915-
05 Feb 20242.79002.83502.79002.83502.73491,190
02 Feb 20242.78502.79502.78502.79502.6963640
01 Feb 20242.80002.83002.80002.83002.73011,100
31 Jan 20242.79002.79002.79002.79002.6915-
30 Jan 20242.79002.79002.79002.79002.6915-
29 Jan 20242.78502.78502.78502.78502.6867-
26 Jan 20242.75002.75002.75002.75002.6529-
25 Jan 20242.75002.75002.75002.75002.6529-
24 Jan 20242.77502.77502.76002.76002.6625-
23 Jan 20242.75002.78002.75002.78002.6818-
22 Jan 20242.73502.77002.73502.77002.6722-
19 Jan 20242.71502.71502.71502.71502.6191-
18 Jan 20242.69002.73502.69002.73502.6384-
17 Jan 20242.72002.72002.71502.71502.6191-
16 Jan 20242.72502.77502.72502.77502.677080
16 Jan 20240.035 Dividend
15 Jan 20242.79502.79502.79502.79502.66254,360
12 Jan 20242.72002.73002.72002.73002.6006-
11 Jan 20242.72002.77502.72002.77502.64351,500
10 Jan 20242.71002.77002.71002.73002.60061,400
09 Jan 20242.69502.74002.69502.74002.6101-
08 Jan 20242.67502.71002.67502.71002.58161
05 Jan 20242.65002.71002.65002.71002.58163,016
04 Jan 20242.63502.65002.63502.64502.5196-
03 Jan 20242.59502.66002.59502.64002.51491,695
02 Jan 20242.57002.57002.57002.57002.4482-
29 Dec 20232.55502.61502.55002.55002.4292350
28 Dec 20232.56502.62002.56502.62002.4958272
27 Dec 20232.58002.58002.57002.57002.4482-
22 Dec 20232.57502.57502.57502.57502.4530-
21 Dec 20232.59502.59502.59502.59502.4720-
20 Dec 20232.62002.62002.62002.62002.4958-
19 Dec 20232.60502.60502.60502.60502.4815-
18 Dec 20232.63002.63002.61502.61502.4911-
15 Dec 20232.61002.61002.61002.61002.4863-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...