Senseonics Holdings Inc (6L6.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 06:19PM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 0.4529 | 0.4529 | 0.4425 | 0.4425 | 0.4425 | - |
| 14 May 2024 | 0.4201 | 0.4703 | 0.4201 | 0.4355 | 0.4355 | - |
| 13 May 2024 | 0.4435 | 0.4435 | 0.4087 | 0.4087 | 0.4087 | - |
| 10 May 2024 | 0.4536 | 0.4536 | 0.4536 | 0.4536 | 0.4536 | - |
| 09 May 2024 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | - |
| 08 May 2024 | 0.4584 | 0.4584 | 0.4409 | 0.4409 | 0.4409 | - |
| 07 May 2024 | 0.4609 | 0.4647 | 0.4609 | 0.4647 | 0.4647 | - |
| 06 May 2024 | 0.4613 | 0.4624 | 0.4613 | 0.4624 | 0.4624 | - |
| 03 May 2024 | 0.4675 | 0.4696 | 0.4543 | 0.4696 | 0.4696 | - |
| 02 May 2024 | 0.4240 | 0.4539 | 0.4240 | 0.4539 | 0.4539 | - |
| 30 Apr 2024 | 0.3997 | 0.4524 | 0.3997 | 0.4524 | 0.4524 | - |
| 29 Apr 2024 | 0.3819 | 0.4033 | 0.3819 | 0.3984 | 0.3984 | - |
| 26 Apr 2024 | 0.3835 | 0.3947 | 0.3835 | 0.3947 | 0.3947 | - |
| 25 Apr 2024 | 0.3964 | 0.3964 | 0.3771 | 0.3839 | 0.3839 | - |
| 24 Apr 2024 | 0.3953 | 0.4114 | 0.3953 | 0.4083 | 0.4083 | - |
| 23 Apr 2024 | 0.3679 | 0.3950 | 0.3679 | 0.3950 | 0.3950 | - |
| 22 Apr 2024 | 0.3687 | 0.3687 | 0.3632 | 0.3632 | 0.3632 | - |
| 19 Apr 2024 | 0.3816 | 0.3816 | 0.3728 | 0.3728 | 0.3728 | - |
| 18 Apr 2024 | 0.3709 | 0.3918 | 0.3709 | 0.3879 | 0.3879 | - |
| 17 Apr 2024 | 0.4005 | 0.4005 | 0.3783 | 0.3783 | 0.3783 | - |
| 16 Apr 2024 | 0.4158 | 0.4158 | 0.4036 | 0.4038 | 0.4038 | 1,000 |
| 15 Apr 2024 | 0.4447 | 0.4447 | 0.4067 | 0.4067 | 0.4067 | - |
| 12 Apr 2024 | 0.4600 | 0.4600 | 0.4572 | 0.4572 | 0.4572 | - |
| 11 Apr 2024 | 0.4601 | 0.4637 | 0.4550 | 0.4626 | 0.4626 | - |
| 10 Apr 2024 | 0.4707 | 0.4707 | 0.4602 | 0.4605 | 0.4605 | - |
| 09 Apr 2024 | 0.4541 | 0.4807 | 0.4541 | 0.4762 | 0.4762 | - |
| 08 Apr 2024 | 0.4422 | 0.4709 | 0.4422 | 0.4674 | 0.4674 | - |
| 05 Apr 2024 | 0.4551 | 0.4551 | 0.4551 | 0.4551 | 0.4551 | - |
| 04 Apr 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
| 03 Apr 2024 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | - |
| 02 Apr 2024 | 0.4828 | 0.4828 | 0.4828 | 0.4828 | 0.4828 | - |
| 28 Mar 2024 | 0.5100 | 0.5100 | 0.4980 | 0.4980 | 0.4980 | 1,000 |
| 27 Mar 2024 | 0.5050 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | - |
| 26 Mar 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | - |
| 25 Mar 2024 | 0.5250 | 0.5250 | 0.5050 | 0.5200 | 0.5200 | - |
| 22 Mar 2024 | 0.5250 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | - |
| 21 Mar 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | - |
| 20 Mar 2024 | 0.5250 | 0.5250 | 0.5150 | 0.5200 | 0.5200 | - |
| 19 Mar 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | - |
| 18 Mar 2024 | 0.5250 | 0.5300 | 0.5150 | 0.5150 | 0.5150 | - |
| 15 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 14 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 13 Mar 2024 | 0.5550 | 0.5550 | 0.5150 | 0.5150 | 0.5150 | - |
| 12 Mar 2024 | 0.5500 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | - |
| 11 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 08 Mar 2024 | 0.5350 | 0.5600 | 0.5350 | 0.5600 | 0.5600 | - |
| 07 Mar 2024 | 0.5050 | 0.5500 | 0.5050 | 0.5400 | 0.5400 | - |
| 06 Mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 05 Mar 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5250 | 0.5250 | - |
| 04 Mar 2024 | 0.5600 | 0.5600 | 0.5250 | 0.5250 | 0.5250 | - |
| 01 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 29 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 28 Feb 2024 | 0.6200 | 0.6350 | 0.6200 | 0.6350 | 0.6350 | - |
| 27 Feb 2024 | 0.6550 | 0.6650 | 0.6500 | 0.6500 | 0.6500 | 100 |
| 26 Feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
| 23 Feb 2024 | 0.6300 | 0.6650 | 0.6300 | 0.6550 | 0.6550 | - |
| 22 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 21 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 20 Feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
| 19 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 16 Feb 2024 | 0.5900 | 0.6900 | 0.5900 | 0.6650 | 0.6650 | - |
| 15 Feb 2024 | 0.5600 | 0.6050 | 0.5600 | 0.5800 | 0.5800 | 3,005 |
| 14 Feb 2024 | 0.5450 | 0.5600 | 0.5450 | 0.5600 | 0.5600 | 14,000 |
| 13 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 12 Feb 2024 | 0.4960 | 0.5550 | 0.4960 | 0.5550 | 0.5550 | - |
| 09 Feb 2024 | 0.4940 | 0.4980 | 0.4920 | 0.4980 | 0.4980 | - |
| 08 Feb 2024 | 0.4840 | 0.5050 | 0.4840 | 0.4980 | 0.4980 | 1,000 |
| 07 Feb 2024 | 0.5100 | 0.5100 | 0.4920 | 0.4920 | 0.4920 | - |
| 06 Feb 2024 | 0.4860 | 0.5150 | 0.4860 | 0.5100 | 0.5100 | - |
| 05 Feb 2024 | 0.4980 | 0.4980 | 0.4900 | 0.4900 | 0.4900 | - |
| 02 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 01 Feb 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | - |
| 31 Jan 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 30 Jan 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 135 |
| 29 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 26 Jan 2024 | 0.4720 | 0.4780 | 0.4720 | 0.4780 | 0.4780 | - |
| 25 Jan 2024 | 0.4740 | 0.4740 | 0.4720 | 0.4720 | 0.4720 | - |
| 24 Jan 2024 | 0.4780 | 0.4800 | 0.4740 | 0.4760 | 0.4760 | - |
| 23 Jan 2024 | 0.4940 | 0.5050 | 0.4860 | 0.4860 | 0.4860 | - |
| 22 Jan 2024 | 0.4700 | 0.4940 | 0.4700 | 0.4940 | 0.4940 | - |
| 19 Jan 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 18 Jan 2024 | 0.4540 | 0.4660 | 0.4540 | 0.4640 | 0.4640 | - |
| 17 Jan 2024 | 0.4580 | 0.4620 | 0.4580 | 0.4580 | 0.4580 | - |
| 16 Jan 2024 | 0.4720 | 0.4720 | 0.4580 | 0.4580 | 0.4580 | - |
| 15 Jan 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
| 12 Jan 2024 | 0.4840 | 0.4860 | 0.4840 | 0.4860 | 0.4860 | - |
| 11 Jan 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
| 10 Jan 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | - |
| 09 Jan 2024 | 0.5100 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | - |
| 08 Jan 2024 | 0.4760 | 0.5050 | 0.4720 | 0.5000 | 0.5000 | - |
| 05 Jan 2024 | 0.4860 | 0.5100 | 0.4860 | 0.4920 | 0.4920 | - |
| 04 Jan 2024 | 0.4820 | 0.4980 | 0.4820 | 0.4980 | 0.4980 | - |
| 03 Jan 2024 | 0.5050 | 0.5150 | 0.4860 | 0.4860 | 0.4860 | - |
| 02 Jan 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5050 | 0.5050 | - |
| 29 Dec 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | - |
| 28 Dec 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | - |
| 27 Dec 2023 | 0.5300 | 0.5300 | 0.5100 | 0.5150 | 0.5150 | - |
| 22 Dec 2023 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 21 Dec 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 20 Dec 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| *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.