Onward Medical N.V. (63E.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 17 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 16 Apr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 15 Apr 2024 | 5.80 | 6.06 | 5.80 | 6.06 | 6.06 | 100 |
| 12 Apr 2024 | 5.46 | 5.80 | 5.46 | 5.78 | 5.78 | 100 |
| 11 Apr 2024 | 5.62 | 5.62 | 5.44 | 5.44 | 5.44 | - |
| 10 Apr 2024 | 5.86 | 5.86 | 5.58 | 5.84 | 5.84 | - |
| 09 Apr 2024 | 4.95 | 5.96 | 4.95 | 5.84 | 5.84 | 1,370 |
| 08 Apr 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 05 Apr 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 04 Apr 2024 | 4.85 | 5.02 | 4.85 | 5.02 | 5.02 | 949 |
| 03 Apr 2024 | 4.93 | 4.93 | 4.85 | 4.85 | 4.85 | - |
| 02 Apr 2024 | 4.64 | 5.24 | 4.64 | 5.24 | 5.24 | 200 |
| 28 Mar 2024 | 4.62 | 4.67 | 4.58 | 4.62 | 4.62 | - |
| 27 Mar 2024 | 4.74 | 4.95 | 4.54 | 4.62 | 4.62 | 2,000 |
| 26 Mar 2024 | 4.91 | 4.91 | 4.74 | 4.76 | 4.76 | - |
| 25 Mar 2024 | 4.83 | 5.24 | 4.83 | 5.00 | 5.00 | 350 |
| 22 Mar 2024 | 4.61 | 4.84 | 4.61 | 4.84 | 4.84 | - |
| 21 Mar 2024 | 5.20 | 5.20 | 4.70 | 4.83 | 4.83 | 1,500 |
| 20 Mar 2024 | 5.86 | 6.28 | 5.86 | 6.28 | 6.28 | 1,710 |
| 19 Mar 2024 | 5.96 | 5.96 | 5.62 | 5.82 | 5.82 | - |
| 18 Mar 2024 | 5.40 | 5.98 | 5.40 | 5.96 | 5.96 | 100 |
| 15 Mar 2024 | 5.30 | 5.30 | 5.14 | 5.30 | 5.30 | - |
| 14 Mar 2024 | 5.44 | 5.44 | 5.34 | 5.40 | 5.40 | - |
| 13 Mar 2024 | 5.76 | 5.76 | 5.42 | 5.42 | 5.42 | - |
| 12 Mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 11 Mar 2024 | 4.71 | 4.95 | 4.71 | 4.95 | 4.95 | 5 |
| 08 Mar 2024 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | - |
| 07 Mar 2024 | 4.80 | 4.80 | 4.67 | 4.67 | 4.67 | - |
| 06 Mar 2024 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | - |
| 05 Mar 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 04 Mar 2024 | 4.88 | 5.02 | 4.88 | 5.02 | 5.02 | - |
| 01 Mar 2024 | 4.58 | 4.84 | 4.58 | 4.84 | 4.84 | - |
| 29 Feb 2024 | 4.32 | 4.63 | 4.32 | 4.63 | 4.63 | - |
| 28 Feb 2024 | 4.99 | 4.99 | 4.48 | 4.48 | 4.48 | - |
| 27 Feb 2024 | 5.24 | 5.24 | 5.08 | 5.08 | 5.08 | - |
| 26 Feb 2024 | 5.32 | 5.32 | 5.24 | 5.24 | 5.24 | - |
| 23 Feb 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 22 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 21 Feb 2024 | 5.52 | 5.52 | 5.26 | 5.26 | 5.26 | - |
| 20 Feb 2024 | 5.72 | 5.72 | 5.64 | 5.64 | 5.64 | - |
| 19 Feb 2024 | 5.50 | 5.78 | 5.50 | 5.78 | 5.78 | - |
| 16 Feb 2024 | 5.08 | 5.52 | 5.08 | 5.52 | 5.52 | - |
| 15 Feb 2024 | 5.68 | 5.68 | 4.98 | 4.98 | 4.98 | - |
| 14 Feb 2024 | 6.10 | 6.10 | 5.64 | 5.64 | 5.64 | - |
| 13 Feb 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 12 Feb 2024 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | - |
| 09 Feb 2024 | 3.68 | 4.30 | 3.68 | 4.30 | 4.30 | - |
| 08 Feb 2024 | 2.77 | 3.50 | 2.77 | 3.50 | 3.50 | - |
| 07 Feb 2024 | 3.03 | 3.03 | 2.82 | 2.82 | 2.82 | - |
| 06 Feb 2024 | 3.27 | 3.27 | 3.11 | 3.11 | 3.11 | - |
| 05 Feb 2024 | 3.18 | 3.27 | 3.18 | 3.27 | 3.27 | - |
| 02 Feb 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| 01 Feb 2024 | 3.39 | 3.49 | 3.24 | 3.36 | 3.36 | - |
| 31 Jan 2024 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - |
| 30 Jan 2024 | 2.26 | 2.61 | 2.26 | 2.61 | 2.61 | - |
| 29 Jan 2024 | 2.23 | 2.27 | 2.23 | 2.27 | 2.27 | 215 |
| 26 Jan 2024 | 2.26 | 2.34 | 2.26 | 2.31 | 2.31 | - |
| 25 Jan 2024 | 2.16 | 2.26 | 2.16 | 2.26 | 2.26 | - |
| 24 Jan 2024 | 2.03 | 2.19 | 2.03 | 2.19 | 2.19 | - |
| 23 Jan 2024 | 2.04 | 2.27 | 2.04 | 2.12 | 2.12 | 733 |
| 22 Jan 2024 | 2.04 | 2.07 | 2.04 | 2.07 | 2.07 | - |
| 19 Jan 2024 | 2.09 | 2.09 | 1.87 | 1.87 | 1.87 | - |
| 18 Jan 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - |
| 17 Jan 2024 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - |
| 16 Jan 2024 | 2.88 | 2.88 | 2.72 | 2.72 | 2.72 | - |
| 15 Jan 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - |
| 12 Jan 2024 | 2.86 | 2.93 | 2.86 | 2.91 | 2.91 | - |
| 11 Jan 2024 | 2.94 | 2.99 | 2.94 | 2.99 | 2.99 | - |
| 10 Jan 2024 | 3.00 | 3.08 | 2.98 | 2.98 | 2.98 | 385 |
| 09 Jan 2024 | 2.97 | 2.99 | 2.97 | 2.99 | 2.99 | - |
| 08 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 05 Jan 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - |
| 04 Jan 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - |
| 03 Jan 2024 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | - |
| 02 Jan 2024 | 3.02 | 3.11 | 3.02 | 3.04 | 3.04 | - |
| 29 Dec 2023 | 3.08 | 3.08 | 3.01 | 3.06 | 3.06 | 1,514 |
| 28 Dec 2023 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | 1,514 |
| 27 Dec 2023 | 3.02 | 3.25 | 3.02 | 3.25 | 3.25 | 175 |
| 22 Dec 2023 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - |
| 21 Dec 2023 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | - |
| 20 Dec 2023 | 2.99 | 3.07 | 2.99 | 3.05 | 3.05 | - |
| 19 Dec 2023 | 3.11 | 3.14 | 3.09 | 3.09 | 3.09 | - |
| 18 Dec 2023 | 3.19 | 3.22 | 3.05 | 3.05 | 3.05 | 1,000 |
| 15 Dec 2023 | 3.21 | 3.35 | 3.21 | 3.21 | 3.21 | 200 |
| 14 Dec 2023 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | - |
| 13 Dec 2023 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | - |
| 12 Dec 2023 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - |
| 11 Dec 2023 | 3.32 | 3.32 | 3.27 | 3.27 | 3.27 | - |
| 08 Dec 2023 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - |
| 07 Dec 2023 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - |
| 06 Dec 2023 | 3.35 | 3.35 | 3.31 | 3.32 | 3.32 | - |
| 05 Dec 2023 | 3.42 | 3.42 | 3.35 | 3.36 | 3.36 | - |
| 04 Dec 2023 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - |
| 01 Dec 2023 | 3.38 | 3.38 | 3.37 | 3.37 | 3.37 | - |
| 30 Nov 2023 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - |
| 29 Nov 2023 | 3.38 | 3.38 | 3.35 | 3.36 | 3.36 | - |
| 28 Nov 2023 | 3.38 | 3.56 | 3.38 | 3.56 | 3.56 | 650 |
| 27 Nov 2023 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - |
| 24 Nov 2023 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - |
| *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.