Australia markets closed

Intervacc AB (2E9.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.3575+0.0100 (+2.88%)
As of 11:13AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.34250.35750.34250.35750.3575-
07 May 20240.34200.34750.33350.34750.3475-
06 May 20240.35400.36450.35400.36050.3605-
03 May 20240.35300.35550.34900.35550.3555-
02 May 20240.34450.36650.34450.36650.3665-
30 Apr 20240.33800.35100.33800.34250.3425-
29 Apr 20240.33750.35550.33600.35550.3555-
26 Apr 20240.32100.35300.32100.35300.3530-
25 Apr 20240.33100.33100.33000.33000.3300-
24 Apr 20240.32600.33550.32600.33300.3330-
23 Apr 20240.32900.33450.32700.33150.3315-
22 Apr 20240.33500.34850.33500.34450.3445-
19 Apr 20240.33650.35700.33650.35100.3510-
18 Apr 20240.33450.34750.33450.34750.3475-
17 Apr 20240.35000.35700.35000.35500.3550-
16 Apr 20240.34750.35450.34750.35450.3545-
15 Apr 20240.31350.32850.31350.32850.3285-
12 Apr 20240.31950.33250.31950.33250.3325-
11 Apr 20240.35500.35500.35150.35150.3515-
10 Apr 20240.37450.37450.36250.36750.3675-
09 Apr 20240.38900.41200.38550.38550.3855-
08 Apr 20240.37050.38450.37050.38450.3845-
05 Apr 20240.33800.36100.33800.36100.3610-
04 Apr 20240.31150.34100.31150.34100.3410-
03 Apr 20240.31150.32200.31150.31650.3165-
02 Apr 20240.30250.32200.30250.31700.3170-
28 Mar 20240.30200.30550.30200.30350.3035-
27 Mar 20240.30200.30900.30200.30900.3090-
26 Mar 20240.30350.30750.30350.30600.3060-
25 Mar 20240.29900.29900.28450.28600.2860-
22 Mar 20240.29900.30200.29900.30200.3020-
21 Mar 20240.29750.30600.28250.30600.3060-
20 Mar 20240.29400.30150.29400.30150.3015-
19 Mar 20240.29850.30400.29850.30150.3015-
18 Mar 20240.29550.31350.29550.30750.3075-
15 Mar 20240.29450.29800.29450.29800.2980-
14 Mar 20240.29900.29900.29900.29900.2990-
13 Mar 20240.30800.30850.30650.30850.3085-
12 Mar 20240.30300.32600.30300.32600.3260-
11 Mar 20240.29600.30950.29600.30950.3095-
08 Mar 20240.31250.31500.31050.31050.3105-
07 Mar 20240.31400.32550.31200.32550.3255-
06 Mar 20240.30300.32150.30300.32150.3215-
05 Mar 20240.30450.31200.30400.31200.3120-
04 Mar 20240.30000.30950.30000.30950.3095-
01 Mar 20240.29300.30750.29300.30300.3030-
29 Feb 20240.30800.30800.29350.29900.2990-
28 Feb 20240.30450.31400.30450.31400.3140-
27 Feb 20240.31600.31900.31150.31150.3115-
26 Feb 20240.31150.31150.31000.31000.3100-
23 Feb 20240.29300.31800.29300.31100.3110-
22 Feb 20240.29400.29400.28500.29300.2930-
21 Feb 20240.32450.32450.28800.28800.2880-
20 Feb 20240.31350.33550.31350.32550.3255-
19 Feb 20240.30950.30950.30950.30950.3095-
16 Feb 20240.44150.44150.34600.34600.3460-
15 Feb 20240.44950.45900.44950.45500.4550-
14 Feb 20240.47400.47400.46150.46150.4615-
13 Feb 20240.49550.49550.49550.49550.4955-
12 Feb 20240.50200.54600.50200.54600.5460-
09 Feb 20240.48900.50800.48500.50300.5030-
08 Feb 20240.48350.50700.48350.50400.5040-
07 Feb 20240.47750.49600.47750.49400.4940-
06 Feb 20240.44700.48300.44700.48300.4830-
05 Feb 20240.43950.45750.43950.45750.4575-
02 Feb 20240.44800.47050.44800.44950.4495-
01 Feb 20240.44700.45800.44700.45800.4580-
31 Jan 20240.44400.44650.44200.44650.4465-
30 Jan 20240.45900.47400.45900.47400.4740-
29 Jan 20240.46450.46850.46450.46500.4650-
26 Jan 20240.45500.47650.45500.47650.4765-
25 Jan 20240.46500.46550.46200.46550.4655-
24 Jan 20240.46850.48250.46850.47950.4795-
23 Jan 20240.48100.49550.48100.49550.4955-
22 Jan 20240.47850.49250.47850.48350.4835-
19 Jan 20240.49950.51100.48750.48750.4875-
18 Jan 20240.49450.51100.49450.51100.5110-
17 Jan 20240.52100.53100.49800.49800.4980-
16 Jan 20240.52100.53200.52100.53200.5320-
15 Jan 20240.52000.52000.52000.52000.5200-
12 Jan 20240.50200.52300.49900.50600.5060-
11 Jan 20240.53400.54700.50600.50600.5060-
10 Jan 20240.49150.55200.49150.55200.5520-
09 Jan 20240.49250.51700.49150.50600.5060-
08 Jan 20240.51600.52100.49750.49750.4975-
05 Jan 20240.51700.55400.51600.55400.5540-
04 Jan 20240.50100.50900.48900.48950.4895-
03 Jan 20240.52500.52500.51200.51200.5120-
02 Jan 20240.53300.53300.53300.53300.5330-
29 Dec 20230.52400.52400.51800.51800.5180-
28 Dec 20230.54200.54900.54200.54500.5450-
27 Dec 20230.56400.57100.55500.55500.5550-
22 Dec 20230.55200.57100.55200.57100.5710-
21 Dec 20230.57500.57500.57500.57500.5750-
20 Dec 20230.59300.59300.58200.58200.5820-
19 Dec 20230.59000.59200.58600.59000.5900-
18 Dec 20230.61000.61000.59900.60600.6060-
15 Dec 20230.63200.65200.61100.61100.6110-
14 Dec 20230.63500.68100.63500.66700.6670-
13 Dec 20230.62100.64200.61700.64100.6410-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...