Onward Medical N.V. (63E.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:08PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.6100 | 4.6800 | 4.5700 | 4.5700 | 4.5700 | - |
| 29 Apr 2024 | 4.5700 | 4.6300 | 4.5300 | 4.5800 | 4.5800 | - |
| 26 Apr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 25 Apr 2024 | 4.8000 | 4.8000 | 4.5700 | 4.5700 | 4.5700 | - |
| 24 Apr 2024 | 4.9100 | 4.9800 | 4.9100 | 4.9600 | 4.9600 | - |
| 23 Apr 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 22 Apr 2024 | 4.9700 | 5.0000 | 4.9700 | 5.0000 | 5.0000 | - |
| 19 Apr 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| 18 Apr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 17 Apr 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| 16 Apr 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| 15 Apr 2024 | 5.8000 | 6.0600 | 5.8000 | 6.0600 | 6.0600 | 100 |
| 12 Apr 2024 | 5.4600 | 5.8000 | 5.4600 | 5.7800 | 5.7800 | 100 |
| 11 Apr 2024 | 5.6200 | 5.6200 | 5.4400 | 5.4400 | 5.4400 | - |
| 10 Apr 2024 | 5.8600 | 5.8600 | 5.5800 | 5.8400 | 5.8400 | - |
| 09 Apr 2024 | 4.9500 | 5.9600 | 4.9500 | 5.8400 | 5.8400 | 1,370 |
| 08 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 05 Apr 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 04 Apr 2024 | 4.8500 | 5.0200 | 4.8500 | 5.0200 | 5.0200 | 949 |
| 03 Apr 2024 | 4.9300 | 4.9300 | 4.8500 | 4.8500 | 4.8500 | - |
| 02 Apr 2024 | 4.6400 | 5.2400 | 4.6400 | 5.2400 | 5.2400 | 200 |
| 28 Mar 2024 | 4.6200 | 4.6700 | 4.5800 | 4.6200 | 4.6200 | - |
| 27 Mar 2024 | 4.7400 | 4.9500 | 4.5400 | 4.6200 | 4.6200 | 2,000 |
| 26 Mar 2024 | 4.9100 | 4.9100 | 4.7400 | 4.7600 | 4.7600 | - |
| 25 Mar 2024 | 4.8300 | 5.2400 | 4.8300 | 5.0000 | 5.0000 | 350 |
| 22 Mar 2024 | 4.6100 | 4.8400 | 4.6100 | 4.8400 | 4.8400 | - |
| 21 Mar 2024 | 5.2000 | 5.2000 | 4.7000 | 4.8300 | 4.8300 | 1,500 |
| 20 Mar 2024 | 5.8600 | 6.2800 | 5.8600 | 6.2800 | 6.2800 | 1,710 |
| 19 Mar 2024 | 5.9600 | 5.9600 | 5.6200 | 5.8200 | 5.8200 | - |
| 18 Mar 2024 | 5.4000 | 5.9800 | 5.4000 | 5.9600 | 5.9600 | 100 |
| 15 Mar 2024 | 5.3000 | 5.3000 | 5.1400 | 5.3000 | 5.3000 | - |
| 14 Mar 2024 | 5.4400 | 5.4400 | 5.3400 | 5.4000 | 5.4000 | - |
| 13 Mar 2024 | 5.7600 | 5.7600 | 5.4200 | 5.4200 | 5.4200 | - |
| 12 Mar 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | - |
| 11 Mar 2024 | 4.7100 | 4.9500 | 4.7100 | 4.9500 | 4.9500 | 5 |
| 08 Mar 2024 | 4.7000 | 4.7100 | 4.7000 | 4.7100 | 4.7100 | - |
| 07 Mar 2024 | 4.8000 | 4.8000 | 4.6700 | 4.6700 | 4.6700 | - |
| 06 Mar 2024 | 4.8800 | 4.8800 | 4.8600 | 4.8600 | 4.8600 | - |
| 05 Mar 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 04 Mar 2024 | 4.8800 | 5.0200 | 4.8800 | 5.0200 | 5.0200 | - |
| 01 Mar 2024 | 4.5800 | 4.8400 | 4.5800 | 4.8400 | 4.8400 | - |
| 29 Feb 2024 | 4.3200 | 4.6300 | 4.3200 | 4.6300 | 4.6300 | - |
| 28 Feb 2024 | 4.9900 | 4.9900 | 4.4800 | 4.4800 | 4.4800 | - |
| 27 Feb 2024 | 5.2400 | 5.2400 | 5.0800 | 5.0800 | 5.0800 | - |
| 26 Feb 2024 | 5.3200 | 5.3200 | 5.2400 | 5.2400 | 5.2400 | - |
| 23 Feb 2024 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | - |
| 22 Feb 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| 21 Feb 2024 | 5.5200 | 5.5200 | 5.2600 | 5.2600 | 5.2600 | - |
| 20 Feb 2024 | 5.7200 | 5.7200 | 5.6400 | 5.6400 | 5.6400 | - |
| 19 Feb 2024 | 5.5000 | 5.7800 | 5.5000 | 5.7800 | 5.7800 | - |
| 16 Feb 2024 | 5.0800 | 5.5200 | 5.0800 | 5.5200 | 5.5200 | - |
| 15 Feb 2024 | 5.6800 | 5.6800 | 4.9800 | 4.9800 | 4.9800 | - |
| 14 Feb 2024 | 6.1000 | 6.1000 | 5.6400 | 5.6400 | 5.6400 | - |
| 13 Feb 2024 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | - |
| 12 Feb 2024 | 5.3000 | 5.6000 | 5.3000 | 5.6000 | 5.6000 | - |
| 09 Feb 2024 | 3.6800 | 4.3000 | 3.6800 | 4.3000 | 4.3000 | - |
| 08 Feb 2024 | 2.7700 | 3.5000 | 2.7700 | 3.5000 | 3.5000 | - |
| 07 Feb 2024 | 3.0300 | 3.0300 | 2.8200 | 2.8200 | 2.8200 | - |
| 06 Feb 2024 | 3.2700 | 3.2700 | 3.1100 | 3.1100 | 3.1100 | - |
| 05 Feb 2024 | 3.1800 | 3.2700 | 3.1800 | 3.2700 | 3.2700 | - |
| 02 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 01 Feb 2024 | 3.3900 | 3.4900 | 3.2400 | 3.3600 | 3.3600 | - |
| 31 Jan 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 30 Jan 2024 | 2.2600 | 2.6100 | 2.2600 | 2.6100 | 2.6100 | - |
| 29 Jan 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2700 | 2.2700 | 215 |
| 26 Jan 2024 | 2.2600 | 2.3400 | 2.2600 | 2.3100 | 2.3100 | - |
| 25 Jan 2024 | 2.1600 | 2.2600 | 2.1600 | 2.2600 | 2.2600 | - |
| 24 Jan 2024 | 2.0300 | 2.1900 | 2.0300 | 2.1900 | 2.1900 | - |
| 23 Jan 2024 | 2.0400 | 2.2700 | 2.0400 | 2.1200 | 2.1200 | 733 |
| 22 Jan 2024 | 2.0400 | 2.0700 | 2.0400 | 2.0700 | 2.0700 | - |
| 19 Jan 2024 | 2.0900 | 2.0900 | 1.8700 | 1.8700 | 1.8700 | - |
| 18 Jan 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 17 Jan 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 16 Jan 2024 | 2.8800 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | - |
| 15 Jan 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 12 Jan 2024 | 2.8600 | 2.9300 | 2.8600 | 2.9100 | 2.9100 | - |
| 11 Jan 2024 | 2.9400 | 2.9900 | 2.9400 | 2.9900 | 2.9900 | - |
| 10 Jan 2024 | 3.0000 | 3.0800 | 2.9800 | 2.9800 | 2.9800 | 385 |
| 09 Jan 2024 | 2.9700 | 2.9900 | 2.9700 | 2.9900 | 2.9900 | - |
| 08 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 05 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 04 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 03 Jan 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | 3.0400 | - |
| 02 Jan 2024 | 3.0200 | 3.1100 | 3.0200 | 3.0400 | 3.0400 | - |
| 29 Dec 2023 | 3.0800 | 3.0800 | 3.0100 | 3.0600 | 3.0600 | 1,514 |
| 28 Dec 2023 | 3.0800 | 3.0800 | 3.0700 | 3.0700 | 3.0700 | 1,514 |
| 27 Dec 2023 | 3.0200 | 3.2500 | 3.0200 | 3.2500 | 3.2500 | 175 |
| 22 Dec 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 21 Dec 2023 | 3.0300 | 3.0400 | 3.0300 | 3.0400 | 3.0400 | - |
| 20 Dec 2023 | 2.9900 | 3.0700 | 2.9900 | 3.0500 | 3.0500 | - |
| 19 Dec 2023 | 3.1100 | 3.1400 | 3.0900 | 3.0900 | 3.0900 | - |
| 18 Dec 2023 | 3.1900 | 3.2200 | 3.0500 | 3.0500 | 3.0500 | 1,000 |
| 15 Dec 2023 | 3.2100 | 3.3500 | 3.2100 | 3.2100 | 3.2100 | 200 |
| 14 Dec 2023 | 3.2400 | 3.2800 | 3.2400 | 3.2800 | 3.2800 | - |
| 13 Dec 2023 | 3.2500 | 3.2600 | 3.2500 | 3.2600 | 3.2600 | - |
| 12 Dec 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 11 Dec 2023 | 3.3200 | 3.3200 | 3.2700 | 3.2700 | 3.2700 | - |
| 08 Dec 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 07 Dec 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 06 Dec 2023 | 3.3500 | 3.3500 | 3.3100 | 3.3200 | 3.3200 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.