Australia markets closed

Starbreeze AB (2ST.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.0183+0.0104 (+131.65%)
As of 10:30AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20240.01870.01870.01830.01830.0183-
28 May 20240.01740.01760.00790.00790.007957,200
27 May 20240.01770.01840.01770.01840.0184-
24 May 20240.01760.01760.01730.01730.0173-
23 May 20240.01790.01790.01740.01740.0174-
22 May 20240.01740.01740.01740.01740.0174-
21 May 20240.01740.01740.01710.01720.0172-
20 May 20240.01930.02070.01930.02070.0207-
17 May 20240.01730.01970.01730.01930.0193-
16 May 20240.01470.04290.01430.04290.0429-
15 May 20240.01550.01550.01550.01550.0155-
14 May 20240.01120.01120.01120.01120.0112-
13 May 20240.01150.01150.01100.01100.0110-
10 May 20240.01050.04410.01050.04410.044140,000
09 May 20240.01180.01190.01180.01190.0119-
08 May 20240.01190.01190.01040.01050.0105-
07 May 20240.01190.01210.01170.01170.0117-
06 May 20240.01130.01170.01040.01170.0117-
03 May 20240.01160.01560.01160.01550.0155-
02 May 20240.01020.03720.01020.03720.03725,000
30 Apr 20240.01070.01070.01010.01010.0101-
29 Apr 20240.00110.00110.00110.00110.0011-
26 Apr 20240.00010.00010.00010.00010.0001-
25 Apr 20240.00060.00060.00060.00060.0006-
24 Apr 20240.00140.00140.00140.00140.0014-
23 Apr 20240.00130.00130.00130.00130.0013-
22 Apr 20240.00160.03440.00160.03440.0344-
19 Apr 20240.00120.00120.00120.00120.0012-
18 Apr 20240.00100.00100.00100.00100.0010-
17 Apr 20240.00140.00140.00010.00010.0001-
16 Apr 20240.00920.00920.00920.00920.0092-
15 Apr 20240.00290.01020.00290.01020.0102-
12 Apr 20240.00230.01030.00230.01030.0103-
11 Apr 20240.00260.00260.00260.00260.0026-
10 Apr 20240.00310.00310.00310.00310.0031-
09 Apr 20240.00390.00430.00390.00430.0043-
08 Apr 20240.00460.00460.00460.00460.0046-
05 Apr 20240.00500.00570.00500.00570.0057-
04 Apr 20240.00480.00480.00480.00480.0048-
03 Apr 20240.00460.00460.00460.00460.0046-
02 Apr 20240.00550.00550.00550.00550.0055-
28 Mar 20240.00600.00600.00600.00600.0060-
27 Mar 20240.00590.00590.00590.00590.0059-
26 Mar 20240.00500.00500.00500.00500.0050-
25 Mar 20240.00500.00500.00500.00500.0050-
22 Mar 20240.00540.00540.00540.00540.0054-
21 Mar 20240.00590.00590.00590.00590.0059-
20 Mar 20240.00550.00550.00550.00550.0055-
19 Mar 20240.00560.00560.00560.00560.0056-
18 Mar 20240.00660.00660.00660.00660.0066-
15 Mar 20240.00760.00800.00760.00800.0080-
14 Mar 20240.00960.01020.00960.01020.0102-
13 Mar 20240.01000.01030.01000.01030.0103-
12 Mar 20240.00980.01080.00980.01080.0108-
11 Mar 20240.01000.03900.01000.03900.039012,543
08 Mar 20240.01180.01180.01180.01180.0118-
07 Mar 20240.01190.01190.01190.01190.0119-
06 Mar 20240.01160.01160.01160.01160.0116-
05 Mar 20240.01260.01260.01260.01260.0126-
04 Mar 20240.01510.01510.01440.01440.0144-
01 Mar 20240.01370.01370.01370.01370.0137-
29 Feb 20240.01310.01310.01310.01310.0131-
28 Feb 20240.01440.04650.01410.04650.046510,000
27 Feb 20240.01420.01420.01400.01400.0140-
26 Feb 20240.01360.01360.01360.01360.0136-
23 Feb 20240.02500.02500.02500.02500.0250-
22 Feb 20240.01180.01180.01180.01180.0118-
21 Feb 20240.01120.01120.01120.01120.0112-
20 Feb 20240.01240.04130.01240.04130.0413-
19 Feb 20240.04350.04350.04350.04350.0435-
16 Feb 20240.01560.04360.01560.04360.0436-
15 Feb 20240.02110.02110.01570.01630.0163-
14 Feb 20240.05200.05200.05200.05200.0520-
13 Feb 20240.04980.04980.04980.04980.0498-
12 Feb 20240.05000.05000.05000.05000.0500-
09 Feb 20240.01920.05380.01920.05380.0538-
08 Feb 20240.01720.01880.01720.01880.0188-
07 Feb 20240.02030.02080.02030.02080.0208-
06 Feb 20240.01920.01980.01900.01980.0198-
05 Feb 20240.01940.02060.01940.02060.0206-
02 Feb 20240.01980.02090.01980.02020.0202-
01 Feb 20240.02000.02110.02000.02110.0211-
31 Jan 20240.02010.02070.02010.02040.0204-
30 Jan 20240.02010.02050.02010.02050.0205-
29 Jan 20240.02140.02170.02140.02160.0216-
26 Jan 20240.02240.02250.02240.02250.0225-
25 Jan 20240.02340.02340.02280.02280.0228-
24 Jan 20240.02210.02210.02210.02210.0221-
23 Jan 20240.02130.05540.02130.05200.052010,000
22 Jan 20240.02020.02190.02020.02140.0214-
19 Jan 20240.02070.02180.02070.02130.0213-
18 Jan 20240.02100.02210.02100.02210.0221-
17 Jan 20240.02280.02350.02190.02190.0219-
16 Jan 20240.02210.02270.02210.02270.0227-
15 Jan 20240.02390.02390.02390.02390.0239-
12 Jan 20240.02400.02470.02360.02460.0246-
11 Jan 20240.02540.02580.02520.02570.0257-
10 Jan 20240.02480.02690.02480.02690.0269-
09 Jan 20240.02490.02540.02490.02510.0251-
08 Jan 20240.02480.02560.02450.02510.0251-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...