Australia markets open in 8 hours 51 minutes

Ra Medical Systems Inc (4RM.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.4785-0.0055 (-1.14%)
As of 08:14AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.51000.51000.47750.47850.4785-
30 Apr 20240.51000.51000.47750.48400.4840-
29 Apr 20240.49950.50500.47800.50500.5050-
26 Apr 20240.50100.50100.48650.48650.4865-
25 Apr 20240.52300.52300.47800.48600.4860-
24 Apr 20240.41600.51700.41600.51000.5100-
23 Apr 20240.40750.40750.40450.40450.4045-
22 Apr 20240.40450.40700.40450.40700.4070-
19 Apr 20240.43800.43800.39750.39750.3975-
18 Apr 20240.40550.44200.40550.42800.4280-
17 Apr 20240.42250.42250.40700.40700.4070-
16 Apr 20240.42500.42650.42500.42550.4255-
15 Apr 20240.44550.44550.41700.41700.4170-
12 Apr 20240.40550.40700.40550.40700.4070-
11 Apr 20240.44600.45000.44600.44950.4495-
10 Apr 20240.46300.46300.44900.44900.4490-
09 Apr 20240.43000.45350.43000.45350.4535-
08 Apr 20240.45500.45500.45350.45350.4535-
05 Apr 20240.45100.45100.45100.45100.4510-
04 Apr 20240.47500.47500.47500.47500.4750-
03 Apr 20240.45150.45150.45150.45150.4515-
02 Apr 20240.45300.45300.45300.45300.4530-
28 Mar 20240.44700.44700.44700.44700.4470-
27 Mar 20240.45300.45300.45000.45000.4500-
26 Mar 20240.47300.47300.45400.45400.4540-
25 Mar 20240.48100.48100.48100.48100.4810-
22 Mar 20240.46300.46500.42300.43700.4370-
21 Mar 20240.47500.48700.47500.48700.4870-
20 Mar 20240.46600.48000.46600.48000.4800-
19 Mar 20240.46500.46500.46200.46200.4620-
18 Mar 20240.50200.53000.43500.44400.4440650
15 Mar 20240.49400.49700.49400.49700.4970-
14 Mar 20240.49300.49300.49300.49300.4930-
13 Mar 20240.52200.52200.48500.48500.4850-
12 Mar 20240.54200.54200.50400.50400.5040-
11 Mar 20240.50200.50200.50200.50200.5020-
08 Mar 20240.50800.50800.49400.49500.4950-
07 Mar 20240.50000.50000.48100.48100.4810-
06 Mar 20240.46700.48700.46700.47400.4740-
05 Mar 20240.48500.48500.47200.48500.4850-
04 Mar 20240.44900.48900.44900.48900.4890-
01 Mar 20240.44800.44800.44800.44800.4480-
29 Feb 20240.44100.44100.44100.44100.4410-
28 Feb 20240.40500.40500.40500.40500.4050-
27 Feb 20240.37800.38100.37800.38100.3810-
26 Feb 20240.36900.36900.36900.36900.3690-
23 Feb 20240.37500.38900.37000.37000.3700-
22 Feb 20240.37600.37600.37600.37600.3760-
21 Feb 20240.37500.37500.37500.37500.3750-
20 Feb 20240.39300.39300.39300.39300.3930-
19 Feb 20240.39300.39300.39300.39300.3930-
16 Feb 20240.37300.41300.37300.40300.4030-
15 Feb 20240.39000.39000.37700.37700.3770-
14 Feb 20240.37200.37200.36700.36700.3670-
13 Feb 20240.36200.36200.36200.36200.3620-
12 Feb 20240.37200.37400.36500.37400.3740-
09 Feb 20240.38100.38100.36600.37500.3750-
08 Feb 20240.38100.38100.36900.37200.3720-
07 Feb 20240.38300.38300.36700.37500.3750-
06 Feb 20240.38900.38900.37500.37600.3760-
05 Feb 20240.41600.41600.37800.37800.3780-
02 Feb 20240.42100.42100.42100.42100.4210-
01 Feb 20240.43400.43400.43200.43200.4320-
31 Jan 20240.52000.52000.50400.50400.50406,477
30 Jan 20240.51600.51600.51600.51600.5160-
29 Jan 20240.48200.48200.48200.48200.4820-
26 Jan 20240.53000.55800.45400.45400.45401,630
25 Jan 20240.41400.50800.41400.50800.5080-
24 Jan 20240.49700.50600.46800.46800.4680-
23 Jan 20240.42900.48600.42900.48600.4860-
22 Jan 20240.38000.40700.35600.40700.4070-
19 Jan 20240.35200.35200.35200.35200.3520-
18 Jan 20240.35500.35600.35500.35600.3560-
17 Jan 20240.35200.35500.34400.34400.3440-
16 Jan 20240.35100.35100.33500.33500.3350-
15 Jan 20240.34100.34100.34100.34100.3410-
12 Jan 20240.34900.34900.34100.34100.3410-
11 Jan 20240.34700.34700.34700.34700.3470-
10 Jan 20240.35100.35100.34200.34200.3420-
09 Jan 20240.34700.35100.34600.35100.3510-
08 Jan 20240.35500.35500.34100.34100.3410-
05 Jan 20240.36100.36100.35000.35000.3500-
04 Jan 20240.35600.35800.35400.35400.3540-
03 Jan 20240.35900.35900.35200.35300.3530-
02 Jan 20240.35800.35900.35100.35100.3510-
29 Dec 20230.35500.35500.35500.35500.3550-
28 Dec 20230.34700.35600.34700.35600.3560-
27 Dec 20230.35800.35800.34500.34500.3450-
22 Dec 20230.35500.35500.35500.35500.3550-
21 Dec 20230.37500.37500.37500.37500.3750-
20 Dec 20230.39200.39200.39200.39200.3920-
19 Dec 20230.41100.41100.41100.41100.4110-
18 Dec 20230.43100.43100.39600.39600.3960-
15 Dec 20230.41800.41800.40600.40600.4060-
14 Dec 20230.41600.41600.41100.41200.4120-
13 Dec 20230.42800.42800.42400.42400.4240-
12 Dec 20230.42900.43000.42400.43000.4300-
11 Dec 20230.42400.43000.42400.42900.4290-
08 Dec 20230.41700.42800.41700.42800.4280-
07 Dec 20230.42200.42200.42200.42200.4220-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...