Australia markets closed

Q2 Metals Corp (458.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.2120+0.0250 (+13.37%)
As of 03:36PM 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 20240.21200.21200.21200.21200.2120-
09 May 20240.17900.18700.17000.18700.1870-
08 May 20240.16900.17600.16400.17600.1760-
07 May 20240.18000.18400.17900.18400.1840-
06 May 20240.18000.18500.18000.18500.1850-
03 May 20240.18100.18500.18000.18400.1840-
02 May 20240.17000.18600.17000.17500.1750-
30 Apr 20240.15700.17200.15600.17200.1720-
29 Apr 20240.18100.18100.16000.16000.1600-
26 Apr 20240.18100.18100.18000.18000.1800-
25 Apr 20240.18000.18100.18000.18100.1810-
24 Apr 20240.18100.18600.17800.17800.1780-
23 Apr 20240.18100.18300.18100.18300.1830-
22 Apr 20240.19800.19800.19000.19000.1900-
19 Apr 20240.21000.21400.19600.19600.1960-
18 Apr 20240.21400.22200.21400.21400.2140-
17 Apr 20240.19400.21600.19200.21600.2160-
16 Apr 20240.20000.20000.18600.19900.1990-
15 Apr 20240.19800.20200.19800.20200.2020-
12 Apr 20240.19400.20600.19400.20000.2000-
11 Apr 20240.19400.20000.19400.20000.2000-
10 Apr 20240.20000.20400.20000.20200.2020-
09 Apr 20240.19600.20000.19600.20000.2000-
08 Apr 20240.20000.23000.20000.20400.20408,000
05 Apr 20240.20000.20800.20000.20800.2080-
04 Apr 20240.20000.20600.20000.20600.2060-
03 Apr 20240.21400.21400.21400.21400.2140-
02 Apr 20240.21200.21200.21200.21200.2120-
28 Mar 20240.21000.21600.21000.21600.2160-
27 Mar 20240.21600.22200.21600.21800.2180-
26 Mar 20240.21600.22600.21600.22600.2260-
25 Mar 20240.23400.23400.22200.22200.2220-
22 Mar 20240.23400.23400.23200.23200.2320-
21 Mar 20240.23000.23400.22800.23400.2340-
20 Mar 20240.20000.23000.20000.23000.2300-
19 Mar 20240.24600.24800.21400.21400.2140-
18 Mar 20240.25600.26200.24600.24600.2460-
15 Mar 20240.26800.27000.26600.26600.2660-
14 Mar 20240.28400.28400.27600.27600.2760-
13 Mar 20240.29400.29400.28200.28200.2820-
12 Mar 20240.30800.30800.29200.29600.2960-
11 Mar 20240.31000.31200.29200.29200.2920-
08 Mar 20240.30800.30800.29400.30000.3000-
07 Mar 20240.28800.31400.28800.31400.3140-
06 Mar 20240.34200.34200.29000.29000.2900-
05 Mar 20240.33400.36600.33400.35000.3500-
04 Mar 20240.28800.34800.28800.32800.32803,500
01 Mar 20240.25200.28000.25000.28000.2800-
29 Feb 20240.13600.13600.13500.13600.1360-
28 Feb 20240.11900.11900.11900.11900.1190-
27 Feb 20240.11600.11900.11600.11900.1190-
26 Feb 20240.11600.11900.11600.11900.1190-
23 Feb 20240.11300.12000.11300.11800.1180-
22 Feb 20240.11300.11800.11300.11800.1180-
21 Feb 20240.11300.11800.11300.11800.1180-
20 Feb 20240.11200.11700.11200.11700.1170-
19 Feb 20240.11300.11400.11300.11400.1140-
16 Feb 20240.11000.11700.11000.11400.1140-
15 Feb 20240.11000.11700.11000.11400.1140-
14 Feb 20240.11700.11800.11700.11800.1180-
13 Feb 20240.12100.12100.12000.12000.1200-
12 Feb 20240.11300.12600.11300.12100.1210-
09 Feb 20240.11700.12100.11700.12000.1200-
08 Feb 20240.11700.11900.11700.11900.1190-
07 Feb 20240.11400.12600.11400.12600.1260-
06 Feb 20240.11700.11800.11700.11800.1180-
05 Feb 20240.11700.12300.11700.12200.1220-
02 Feb 20240.11700.12000.11700.12000.1200-
01 Feb 20240.12400.12400.12400.12400.1240-
31 Jan 20240.12400.12600.12300.12600.1260-
30 Jan 20240.11700.12500.11700.11800.1180-
29 Jan 20240.11300.11300.11300.11300.1130-
26 Jan 20240.11300.12100.11300.12100.1210-
25 Jan 20240.11900.12400.11800.11900.1190-
24 Jan 20240.11600.12000.11600.11900.1190-
23 Jan 20240.11500.12100.11500.11800.1180-
22 Jan 20240.11600.11900.11600.11900.1190-
19 Jan 20240.11200.11600.11200.11400.1140-
18 Jan 20240.12900.13100.11500.11700.1170-
17 Jan 20240.13300.13800.13200.13300.1330-
16 Jan 20240.13200.13800.13200.13600.1360-
15 Jan 20240.13600.13800.13600.13700.1370-
12 Jan 20240.13900.14700.13900.14600.1460-
11 Jan 20240.13300.14800.13300.14200.1420-
10 Jan 20240.13300.14500.13300.13800.1380-
09 Jan 20240.13300.13800.13300.13800.1380-
08 Jan 20240.14000.14000.13200.13200.1320-
05 Jan 20240.13300.14500.13300.14500.1450-
04 Jan 20240.14000.14500.13900.13900.1390-
03 Jan 20240.15000.15200.14200.14500.1450-
02 Jan 20240.15400.16300.15400.16000.1600-
29 Dec 20230.15300.16000.14900.15000.1500-
28 Dec 20230.15300.16000.15300.15900.1590-
27 Dec 20230.16500.16500.15100.15100.1510-
22 Dec 20230.16100.16100.15500.15500.1550-
21 Dec 20230.15700.15700.15700.15700.1570-
20 Dec 20230.17800.17800.17800.17800.1780-
19 Dec 20230.18800.19000.18700.19000.1900-
18 Dec 20230.19800.19900.19000.19000.1900-
15 Dec 20230.21000.21000.19700.20000.2000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...