Pulmatrix Inc (2PU.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 09 May 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 08 May 2024 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | - |
| 07 May 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 06 May 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | - |
| 03 May 2024 | 1.7300 | 1.7300 | 1.6500 | 1.6800 | 1.6800 | - |
| 02 May 2024 | 1.6500 | 1.7700 | 1.6500 | 1.7200 | 1.7200 | - |
| 30 Apr 2024 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | - |
| 29 Apr 2024 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | - |
| 26 Apr 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7700 | 1.7700 | - |
| 25 Apr 2024 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | 1.7700 | - |
| 24 Apr 2024 | 1.8100 | 1.8100 | 1.7900 | 1.7900 | 1.7900 | - |
| 23 Apr 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | - |
| 22 Apr 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | - |
| 19 Apr 2024 | 1.6900 | 1.7600 | 1.6900 | 1.7600 | 1.7600 | - |
| 18 Apr 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | - |
| 17 Apr 2024 | 1.8600 | 1.8600 | 1.7800 | 1.8200 | 1.8200 | - |
| 16 Apr 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8600 | 1.8600 | - |
| 15 Apr 2024 | 1.8100 | 1.8800 | 1.8100 | 1.8400 | 1.8400 | - |
| 12 Apr 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | - |
| 11 Apr 2024 | 1.6200 | 1.7700 | 1.6200 | 1.7700 | 1.7700 | - |
| 10 Apr 2024 | 1.6200 | 1.7200 | 1.6200 | 1.6400 | 1.6400 | - |
| 09 Apr 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | - |
| 08 Apr 2024 | 1.6400 | 1.6400 | 1.5700 | 1.5700 | 1.5700 | - |
| 05 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 04 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 03 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 02 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 28 Mar 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
| 27 Mar 2024 | 1.4400 | 1.4480 | 1.4120 | 1.4480 | 1.4480 | - |
| 26 Mar 2024 | 1.4280 | 1.4540 | 1.4100 | 1.4540 | 1.4540 | - |
| 25 Mar 2024 | 1.3980 | 1.4360 | 1.3980 | 1.4360 | 1.4360 | - |
| 22 Mar 2024 | 1.3860 | 1.3960 | 1.3860 | 1.3880 | 1.3880 | - |
| 21 Mar 2024 | 1.4000 | 1.4060 | 1.4000 | 1.4040 | 1.4040 | - |
| 20 Mar 2024 | 1.4000 | 1.4260 | 1.4000 | 1.4240 | 1.4240 | - |
| 19 Mar 2024 | 1.4100 | 1.4240 | 1.3640 | 1.4160 | 1.4160 | - |
| 18 Mar 2024 | 1.4220 | 1.4480 | 1.4140 | 1.4240 | 1.4240 | - |
| 15 Mar 2024 | 1.4680 | 1.4680 | 1.4660 | 1.4660 | 1.4660 | - |
| 14 Mar 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 13 Mar 2024 | 1.5300 | 1.5720 | 1.5100 | 1.5720 | 1.5720 | - |
| 12 Mar 2024 | 1.5540 | 1.6100 | 1.4860 | 1.5460 | 1.5460 | - |
| 11 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 08 Mar 2024 | 1.6120 | 1.6580 | 1.6120 | 1.6580 | 1.6580 | - |
| 07 Mar 2024 | 1.5760 | 1.6400 | 1.5760 | 1.6220 | 1.6220 | - |
| 06 Mar 2024 | 1.6000 | 1.6000 | 1.5840 | 1.5860 | 1.5860 | - |
| 05 Mar 2024 | 1.6360 | 1.6360 | 1.5380 | 1.5660 | 1.5660 | - |
| 04 Mar 2024 | 1.6540 | 1.6620 | 1.6340 | 1.6620 | 1.6620 | - |
| 01 Mar 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
| 29 Feb 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
| 28 Feb 2024 | 1.7360 | 1.7380 | 1.7360 | 1.7380 | 1.7380 | - |
| 27 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 26 Feb 2024 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | - |
| 23 Feb 2024 | 1.5260 | 1.5600 | 1.5260 | 1.5600 | 1.5600 | - |
| 22 Feb 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
| 21 Feb 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 20 Feb 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
| 19 Feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 16 Feb 2024 | 1.5360 | 1.5780 | 1.5160 | 1.5780 | 1.5780 | - |
| 15 Feb 2024 | 1.5400 | 1.5520 | 1.5400 | 1.5520 | 1.5520 | - |
| 14 Feb 2024 | 1.5000 | 1.5140 | 1.5000 | 1.5140 | 1.5140 | - |
| 13 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 12 Feb 2024 | 1.4960 | 1.5140 | 1.4960 | 1.5140 | 1.5140 | - |
| 09 Feb 2024 | 1.4640 | 1.5320 | 1.4640 | 1.5320 | 1.5320 | - |
| 08 Feb 2024 | 1.4980 | 1.5080 | 1.4440 | 1.4440 | 1.4440 | - |
| 07 Feb 2024 | 1.5520 | 1.5520 | 1.5500 | 1.5500 | 1.5500 | - |
| 06 Feb 2024 | 1.5280 | 1.5640 | 1.5280 | 1.5640 | 1.5640 | - |
| 05 Feb 2024 | 1.5240 | 1.5400 | 1.5240 | 1.5380 | 1.5380 | - |
| 02 Feb 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
| 01 Feb 2024 | 1.5060 | 1.5060 | 1.5040 | 1.5040 | 1.5040 | - |
| 31 Jan 2024 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | - |
| 30 Jan 2024 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | - |
| 29 Jan 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 26 Jan 2024 | 1.5700 | 1.6080 | 1.5700 | 1.5720 | 1.5720 | - |
| 25 Jan 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 24 Jan 2024 | 1.5660 | 1.5780 | 1.5660 | 1.5780 | 1.5780 | - |
| 23 Jan 2024 | 1.5660 | 1.5840 | 1.5660 | 1.5840 | 1.5840 | - |
| 22 Jan 2024 | 1.5080 | 1.5960 | 1.5080 | 1.5960 | 1.5960 | - |
| 19 Jan 2024 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | - |
| 18 Jan 2024 | 1.5940 | 1.5940 | 1.5460 | 1.5460 | 1.5460 | - |
| 17 Jan 2024 | 1.6680 | 1.6880 | 1.6140 | 1.6140 | 1.6140 | - |
| 16 Jan 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6940 | 1.6940 | - |
| 15 Jan 2024 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | - |
| 12 Jan 2024 | 1.6780 | 1.6980 | 1.6780 | 1.6980 | 1.6980 | - |
| 11 Jan 2024 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
| 10 Jan 2024 | 1.7280 | 1.7680 | 1.7280 | 1.7560 | 1.7560 | - |
| 09 Jan 2024 | 1.7240 | 1.7440 | 1.7240 | 1.7440 | 1.7440 | - |
| 08 Jan 2024 | 1.7580 | 1.7620 | 1.6100 | 1.7320 | 1.7320 | - |
| 05 Jan 2024 | 1.8060 | 1.8440 | 1.8060 | 1.8300 | 1.8300 | - |
| 04 Jan 2024 | 1.9600 | 1.9600 | 1.8980 | 1.9000 | 1.9000 | - |
| 03 Jan 2024 | 1.6380 | 1.9120 | 1.6380 | 1.9120 | 1.9120 | - |
| 02 Jan 2024 | 1.5760 | 1.6380 | 1.5760 | 1.6300 | 1.6300 | - |
| 29 Dec 2023 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | - |
| 28 Dec 2023 | 1.5640 | 1.6560 | 1.5640 | 1.6560 | 1.6560 | - |
| 27 Dec 2023 | 1.6240 | 1.6400 | 1.6060 | 1.6060 | 1.6060 | - |
| 22 Dec 2023 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
| 21 Dec 2023 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | - |
| 20 Dec 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 19 Dec 2023 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | - |
| 18 Dec 2023 | 1.6260 | 1.6260 | 1.5740 | 1.5740 | 1.5740 | - |
| 15 Dec 2023 | 1.6320 | 1.6880 | 1.6320 | 1.6460 | 1.6460 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.