Australia markets closed

Abeo SA (4A8.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
10.45-0.05 (-0.48%)
As of 03:26PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202410.5510.5510.4510.4510.45-
02 May 202410.5010.5010.4510.5010.50-
30 Apr 202410.8010.8010.8010.8010.80-
29 Apr 202410.8011.1010.8011.1011.10-
26 Apr 202410.8010.8010.8010.8010.80-
25 Apr 202410.8010.8010.8010.8010.80-
24 Apr 202410.8010.8010.8010.8010.80-
23 Apr 202410.8010.8010.8010.8010.80-
22 Apr 202410.8510.8510.8510.8510.85-
19 Apr 202410.8010.8010.8010.8010.80-
18 Apr 202410.8510.8510.8510.8510.85-
17 Apr 202410.9510.9510.8510.8510.85-
16 Apr 202410.9010.9010.8510.8510.85-
15 Apr 202410.9510.9510.9010.9010.90-
12 Apr 202410.9010.9010.9010.9010.90-
11 Apr 202410.8510.8510.8510.8510.85-
10 Apr 202410.8010.8010.8010.8010.80-
09 Apr 202410.9510.9510.9010.9010.90-
08 Apr 202410.8510.9010.8510.9010.90-
05 Apr 202410.8510.8510.7510.8010.80-
04 Apr 202410.7510.8010.6510.7510.75-
03 Apr 202410.2010.2010.1010.1010.10-
02 Apr 20249.9810.459.9810.2010.20-
28 Mar 202410.0010.009.909.909.90-
27 Mar 202410.7010.709.869.969.96-
26 Mar 202411.0511.0510.8510.9510.95-
25 Mar 202411.2011.2010.8010.8010.80-
22 Mar 202411.7511.7511.3011.3011.30-
21 Mar 202412.0512.0511.6511.6511.65-
20 Mar 202412.3012.3012.0512.0512.05-
19 Mar 202412.4012.4012.2512.2512.25-
18 Mar 202412.8012.8012.3012.3012.30-
15 Mar 202412.8013.2012.7012.7012.70-
14 Mar 202412.9512.9512.7012.7512.75-
13 Mar 202412.9512.9512.9012.9012.90-
12 Mar 202412.9512.9512.9012.9012.90-
11 Mar 202413.0513.3512.8512.9012.90-
08 Mar 202413.2013.7012.9512.9512.95-
07 Mar 202413.3013.3013.0513.0513.05-
06 Mar 202413.4513.4513.2513.2513.25-
05 Mar 202413.6514.0013.5513.5513.55-
04 Mar 202413.8014.1513.4513.5013.50-
01 Mar 202413.7513.7513.6513.7013.70-
29 Feb 202413.7513.7513.6513.6513.65-
28 Feb 202413.8013.8013.6013.6513.65-
27 Feb 202413.8013.8013.7013.7513.75-
26 Feb 202413.6513.7513.6013.7513.75-
23 Feb 202413.5013.6513.5013.5513.55-
22 Feb 202413.4513.5013.4013.5013.50-
21 Feb 202413.3513.3513.3013.3013.30-
20 Feb 202413.2513.8013.2513.2513.25-
19 Feb 202413.2013.7513.1513.1513.15-
16 Feb 202413.1013.1013.1013.1013.10-
15 Feb 202412.9513.7012.9513.0013.00-
14 Feb 202413.0013.0012.9013.0013.00-
13 Feb 202413.0013.0012.8012.9012.90-
12 Feb 202412.9513.0512.9013.0513.05-
09 Feb 202413.4513.4512.8512.8512.85-
08 Feb 202413.6513.6513.3513.4013.40-
07 Feb 202414.1014.1013.5513.5513.55-
06 Feb 202414.3014.3014.0514.0514.05-
05 Feb 202414.4014.4014.2014.2014.20-
02 Feb 202414.5514.5514.2014.2014.20-
01 Feb 202414.5014.5014.4514.4514.45-
31 Jan 202414.6014.6014.3514.4014.40-
30 Jan 202414.5514.5514.3014.5014.50-
29 Jan 202414.2014.4514.2014.4514.45-
26 Jan 202414.7514.7513.6513.6513.65-
25 Jan 202414.6014.7014.6014.7014.70-
24 Jan 202414.6514.6514.5514.6014.60-
23 Jan 202414.7014.7014.5014.5014.50-
22 Jan 202414.6514.6514.5514.6014.60-
19 Jan 202414.6514.6514.6014.6014.60-
18 Jan 202414.6014.6014.5514.6014.60-
17 Jan 202414.7014.7014.4514.5014.50-
16 Jan 202414.7514.7514.6014.6014.60-
15 Jan 202414.6514.6514.6514.6514.65-
12 Jan 202414.8014.8014.6014.6014.60-
11 Jan 202414.8014.8014.7514.7514.75-
10 Jan 202414.4514.7514.4514.6514.65-
09 Jan 202414.4014.5014.2514.3014.30-
08 Jan 202414.6514.6514.2514.2514.25-
05 Jan 202414.5514.5514.5514.5514.55-
04 Jan 202414.4014.4514.3014.4514.45-
03 Jan 202414.5014.9014.4014.4014.40-
02 Jan 202414.4014.4014.3514.4014.40-
29 Dec 202314.4014.4014.3514.4014.40-
28 Dec 202314.4514.4514.3514.3514.35-
27 Dec 202314.4014.4014.3514.4014.40-
22 Dec 202314.4014.4014.3514.3514.35-
21 Dec 202314.4514.4514.3514.3514.35-
20 Dec 202314.4514.4514.3514.4014.40-
19 Dec 202314.2514.2514.1014.2014.20-
18 Dec 202314.1514.4014.1014.3014.30-
15 Dec 202314.1514.1514.1014.1014.10-
14 Dec 202314.1514.1514.0514.0514.05-
13 Dec 202314.4014.4514.1014.1014.10-
12 Dec 202314.4514.4514.3014.3014.30-
11 Dec 202315.8015.8015.3515.3515.35-
08 Dec 202315.6015.7515.6015.7515.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...