Australia markets closed

Ultimovacs ASA (7UM.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.5520+0.0150 (+2.79%)
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 20240.51000.55300.51000.55200.5520-
02 May 20240.53100.54700.53100.53700.5370-
30 Apr 20240.53200.56000.53200.55900.5590-
29 Apr 20240.53600.57100.53600.56400.5640-
26 Apr 20240.53400.57300.53400.56900.5690-
25 Apr 20240.59200.59200.57300.57300.5730-
24 Apr 20240.60200.62100.60200.61900.6190-
23 Apr 20240.60700.64000.60700.64000.6400-
22 Apr 20240.62800.66100.62800.64700.6470-
19 Apr 20240.62400.67000.62400.62800.6280-
18 Apr 20240.67700.68500.65700.66100.6610-
17 Apr 20240.75200.76000.72200.72200.7220-
16 Apr 20240.79200.79200.78100.78900.7890-
15 Apr 20240.75100.86400.75100.82100.8210-
12 Apr 20240.73900.80500.73900.78600.7860-
11 Apr 20240.76200.81900.76200.78400.7840-
10 Apr 20240.69700.84400.69700.80800.8080-
09 Apr 20240.74800.77300.72900.72900.7290-
08 Apr 20240.82700.90600.82700.90600.9060-
05 Apr 20240.85000.93000.82800.82800.82801,500
04 Apr 20240.89201.08000.89200.93600.9360-
03 Apr 20240.66400.93000.66400.88900.8890-
02 Apr 20240.60500.69400.60500.67900.6790-
28 Mar 20240.60800.60800.60800.60800.6080-
27 Mar 20240.58800.64300.58800.61000.6100-
26 Mar 20240.60400.63200.60400.62000.6200-
25 Mar 20240.59000.62900.59000.62500.6250-
22 Mar 20240.49050.59400.49050.59400.5940-
21 Mar 20240.53600.54400.52600.52600.5260-
20 Mar 20240.54600.58300.54600.56000.5600-
19 Mar 20240.54800.58100.54800.57600.5760-
18 Mar 20240.56400.60000.54900.54900.5490-
15 Mar 20240.59900.65300.59900.60400.6040-
14 Mar 20240.62000.65400.59900.59900.5990-
13 Mar 20240.65100.69600.65100.66300.6630-
12 Mar 20240.60000.76700.60000.71700.71708
11 Mar 20240.62200.74600.61200.74600.746016
08 Mar 20240.71900.77300.62500.77300.7730190
07 Mar 20240.76400.89900.71900.71900.7190850
06 Mar 202410.380010.50009.990010.160010.1600-
05 Mar 20249.930010.64009.930010.640010.6400-
04 Mar 202411.580011.580010.340010.340010.3400-
01 Mar 202411.400011.720011.400011.700011.7000-
29 Feb 202411.340011.700011.060011.600011.6000-
28 Feb 202411.540011.580011.140011.140011.1400-
27 Feb 202412.460012.460011.700011.700011.7000-
26 Feb 202412.160012.540012.140012.380012.3800-
23 Feb 202412.680012.680012.120012.320012.3200-
22 Feb 202413.220013.220012.520012.580012.5800-
21 Feb 202414.080014.080013.520013.520013.5200-
20 Feb 202412.840013.940012.840013.940013.9400-
19 Feb 202411.900012.740011.900012.740012.7400-
16 Feb 202411.820011.900011.700011.720011.7200-
15 Feb 202412.000012.060011.840011.840011.8400-
14 Feb 202411.820012.280011.820012.280012.2800146
13 Feb 202411.680011.900011.680011.860011.8600-
12 Feb 202412.040012.040011.640011.920011.9200-
09 Feb 202411.420011.920011.260011.920011.9200-
08 Feb 202411.560011.560011.240011.260011.2600-
07 Feb 202411.720011.720011.320011.460011.4600-
06 Feb 202412.500012.500011.860011.860011.8600-
05 Feb 202413.100013.100012.340012.340012.3400200
02 Feb 202412.100012.120011.940012.060012.0600-
01 Feb 202412.320012.320011.900011.960011.9600-
31 Jan 202412.420012.420012.040012.280012.2800-
30 Jan 202412.560012.560012.280012.280012.2800-
29 Jan 202412.160012.460012.020012.340012.3400-
26 Jan 202412.200012.200011.920012.000012.0000-
25 Jan 202412.260012.260012.020012.020012.0200-
24 Jan 202411.780012.100011.780012.060012.0600-
23 Jan 202411.740012.080011.720011.880011.8800-
22 Jan 202412.100012.100011.680011.780011.7800-
19 Jan 202411.820012.020011.820011.980011.9800-
18 Jan 202412.280012.280011.940011.940011.9400-
17 Jan 202411.780012.120011.780012.020012.0200-
16 Jan 202411.860012.340011.840011.840011.8400-
15 Jan 202411.660011.780011.620011.780011.7800-
12 Jan 202411.780011.960011.680011.960011.9600-
11 Jan 202412.240012.320011.940011.940011.9400-
10 Jan 202411.920012.260011.920012.060012.0600-
09 Jan 202410.960011.760010.960011.680011.6800-
08 Jan 202411.220011.320010.920010.980010.9800-
05 Jan 202411.260011.260011.200011.200011.2000-
04 Jan 202411.380011.500011.120011.120011.1200-
03 Jan 202410.300011.140010.300011.140011.1400-
02 Jan 202410.500010.500010.500010.500010.5000-
29 Dec 202310.880010.880010.720010.720010.7200-
28 Dec 202310.280010.360010.280010.360010.3600-
27 Dec 202310.320010.320010.320010.320010.3200-
22 Dec 20239.98009.98009.98009.98009.9800-
21 Dec 202310.060010.060010.060010.060010.0600-
20 Dec 202310.080010.080010.080010.080010.0800-
19 Dec 202310.100010.100010.100010.100010.1000-
18 Dec 202310.300010.300010.300010.300010.3000-
15 Dec 202310.600010.600010.300010.400010.4000-
14 Dec 202310.040010.560010.040010.560010.5600-
13 Dec 202310.080010.24009.800010.120010.1200-
12 Dec 20239.900010.02009.81009.81009.8100-
11 Dec 20239.50009.95009.37009.95009.9500-
08 Dec 20239.55009.70009.47009.57009.5700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...