Australia markets closed

ATA Inc. (3IZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.8100+0.0150 (+1.89%)
As of 08:02AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.81000.81000.81000.81000.8100-
09 May 20240.78500.79500.78500.79500.7950-
08 May 20240.77000.77000.76000.76000.7600-
07 May 20240.78500.79000.78500.79000.7900-
06 May 20240.81500.82000.78500.78500.7850-
03 May 20240.81500.81500.79000.79500.7950-
02 May 20240.80500.83000.79000.83000.8300-
30 Apr 20240.79000.79500.79000.79500.7950-
29 Apr 20240.79000.79000.79000.79000.7900-
26 Apr 20240.79500.80000.79000.79000.7900-
25 Apr 20240.79000.80500.79000.80500.8050-
24 Apr 20240.81000.81000.80500.80500.8050-
23 Apr 20240.80500.80500.80000.80000.8000-
22 Apr 20240.84000.84000.84000.84000.8400-
19 Apr 20240.83000.87500.83000.87500.8750-
18 Apr 20240.83000.85500.83000.85500.8550-
17 Apr 20240.83000.83000.82500.82500.8250-
16 Apr 20240.78000.79500.78000.79500.7950-
15 Apr 20240.84000.84000.78500.78500.7850-
12 Apr 20240.94500.95000.93500.93500.9350-
11 Apr 20240.97000.97000.95500.95500.9550-
10 Apr 20240.94000.96500.94000.96500.9650-
09 Apr 20240.96000.97500.95500.96500.9650-
08 Apr 20240.95000.95500.95000.95000.9500-
05 Apr 20240.96000.96500.90000.96500.9650-
04 Apr 20240.89500.89500.88500.88500.8850-
03 Apr 20240.91000.92000.91000.91000.9100-
02 Apr 20240.90500.95000.90500.91000.9100-
28 Mar 20240.99001.00000.95500.96500.9650-
27 Mar 20240.90500.97000.90500.96500.9650-
26 Mar 20240.95000.95000.91500.91500.9150-
25 Mar 20240.99000.99000.98500.99000.9900-
22 Mar 20241.04001.07001.00001.00001.0000-
21 Mar 20241.13001.13001.03001.07001.0700-
20 Mar 20241.22001.23001.19001.19001.1900-
19 Mar 20241.38001.41001.38001.39001.3900-
18 Mar 20241.43001.43001.38001.38001.3800-
15 Mar 20241.43001.45001.33001.37001.3700-
14 Mar 20241.40001.41001.40001.41001.4100-
13 Mar 20241.40001.42001.39001.42001.4200-
12 Mar 20241.39001.41001.39001.41001.4100-
11 Mar 20241.38001.39001.38001.39001.390047
08 Mar 20241.33001.33001.31001.31001.3100-
07 Mar 20241.43001.44001.36001.38001.3800-
06 Mar 20241.27001.32001.27001.32001.3200-
05 Mar 20241.33001.33001.30001.30001.3000-
04 Mar 20241.25001.32001.25001.32001.3200-
01 Mar 20241.13001.16001.13001.16001.1600-
29 Feb 20241.09001.09001.04001.04001.0400-
28 Feb 20241.09001.09001.08001.08001.0800-
27 Feb 20241.10001.11001.08001.11001.1100-
26 Feb 20241.08001.11001.07001.11001.1100-
23 Feb 20241.13001.16001.13001.16001.1600-
22 Feb 20241.16001.16001.14001.14001.1400-
21 Feb 20241.20001.20001.12001.12001.1200-
20 Feb 20241.29001.29001.23001.26001.2600-
19 Feb 20241.29001.29001.29001.29001.2900-
16 Feb 20241.28001.28001.28001.28001.2800-
15 Feb 20241.31001.31001.28001.28001.2800-
14 Feb 20241.16001.18001.16001.18001.1800-
13 Feb 20241.15001.15001.12001.12001.1200-
12 Feb 20241.11001.11001.08001.10001.1000-
09 Feb 20241.05001.06001.05001.05001.0500-
08 Feb 20241.04001.05001.04001.05001.0500-
07 Feb 20240.98500.99500.98500.98500.9850-
06 Feb 20240.97000.99500.96500.99500.9950-
05 Feb 20240.96500.97000.96500.97000.9700-
02 Feb 20240.96500.96500.94000.95500.9550-
01 Feb 20240.97000.97500.96000.96000.9600-
31 Jan 20240.97000.97000.97000.97000.9700-
30 Jan 20240.97000.98000.97000.98000.9800-
29 Jan 20240.97000.99000.97000.98000.9800-
26 Jan 20240.98000.98000.97500.97500.9750-
25 Jan 20240.94500.96000.94500.96000.9600-
24 Jan 20240.92000.92000.91500.92000.9200-
23 Jan 20240.93500.94000.93500.94000.9400-
22 Jan 20240.97000.98500.97000.98500.9850-
19 Jan 20240.94000.95000.94000.95000.9500-
18 Jan 20240.89000.90500.89000.90500.9050-
17 Jan 20240.84500.93000.84500.93000.9300-
16 Jan 20240.92500.94500.85000.85000.8500-
15 Jan 20240.92500.92500.92500.92500.9250-
12 Jan 20240.82500.92500.82500.92500.9250-
11 Jan 20240.96500.96500.96500.96500.9650-
10 Jan 20240.91500.98000.91500.98000.9800-
09 Jan 20240.93500.93500.92500.92500.9250-
08 Jan 20240.93000.94000.89500.94000.9400-
05 Jan 20240.97000.97000.94000.94000.9400-
04 Jan 20240.92500.94000.92500.94000.9400-
03 Jan 20240.88500.93500.88500.93500.9350-
02 Jan 20240.97000.97500.97000.97000.9700-
29 Dec 20230.97500.97500.97500.97500.9750-
28 Dec 20230.92001.06000.92001.00001.0000-
27 Dec 20230.74000.75500.73500.75500.7550-
22 Dec 20230.71500.71500.71500.71500.7150-
21 Dec 20230.73500.76000.71500.76000.7600-
20 Dec 20230.73500.74500.72500.72500.7250-
19 Dec 20230.74000.78000.72000.76000.7600-
18 Dec 20230.75500.75500.74500.74500.7450-
15 Dec 20230.75000.78000.75000.78000.7800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...