Woodpecker.co SA (8FG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:30AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.8880 | 1.9840 | 1.8880 | 1.9840 | 1.9840 | - |
| 09 May 2024 | 1.9240 | 1.9720 | 1.9240 | 1.9280 | 1.9280 | - |
| 08 May 2024 | 1.8760 | 1.9660 | 1.8760 | 1.9660 | 1.9660 | - |
| 07 May 2024 | 1.9080 | 1.9640 | 1.9080 | 1.9220 | 1.9220 | - |
| 06 May 2024 | 1.8620 | 1.9620 | 1.8620 | 1.9600 | 1.9600 | - |
| 03 May 2024 | 1.8580 | 1.8620 | 1.8580 | 1.8600 | 1.8600 | - |
| 02 May 2024 | 1.8620 | 1.9540 | 1.8620 | 1.9000 | 1.9000 | - |
| 30 Apr 2024 | 1.8760 | 1.9040 | 1.8440 | 1.9040 | 1.9040 | - |
| 29 Apr 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9120 | 1.9120 | - |
| 26 Apr 2024 | 1.9180 | 1.9640 | 1.9160 | 1.9160 | 1.9160 | - |
| 25 Apr 2024 | 1.9300 | 1.9800 | 1.9140 | 1.9140 | 1.9140 | - |
| 24 Apr 2024 | 1.9480 | 1.9920 | 1.9480 | 1.9780 | 1.9780 | - |
| 23 Apr 2024 | 1.9380 | 2.0200 | 1.9380 | 1.9880 | 1.9880 | - |
| 22 Apr 2024 | 1.9700 | 2.0600 | 1.9700 | 1.9940 | 1.9940 | - |
| 19 Apr 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
| 18 Apr 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| 17 Apr 2024 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | - |
| 16 Apr 2024 | 1.8940 | 1.8940 | 1.8920 | 1.8920 | 1.8920 | - |
| 15 Apr 2024 | 1.9460 | 1.9900 | 1.9460 | 1.9760 | 1.9760 | - |
| 12 Apr 2024 | 1.8980 | 1.9940 | 1.8980 | 1.9660 | 1.9660 | - |
| 11 Apr 2024 | 1.8980 | 1.9820 | 1.8960 | 1.8960 | 1.8960 | - |
| 10 Apr 2024 | 1.9820 | 1.9900 | 1.9820 | 1.9840 | 1.9840 | - |
| 09 Apr 2024 | 2.1300 | 2.1650 | 2.0250 | 2.0250 | 2.0250 | - |
| 08 Apr 2024 | 2.0800 | 2.2200 | 2.0800 | 2.2200 | 2.2200 | - |
| 05 Apr 2024 | 2.0000 | 2.1700 | 2.0000 | 2.1700 | 2.1700 | - |
| 04 Apr 2024 | 1.7600 | 2.1000 | 1.7600 | 2.0300 | 2.0300 | - |
| 03 Apr 2024 | 1.7640 | 1.8240 | 1.7640 | 1.7980 | 1.7980 | - |
| 02 Apr 2024 | 1.7700 | 1.8400 | 1.7700 | 1.8040 | 1.8040 | - |
| 28 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 27 Mar 2024 | 1.6750 | 1.7150 | 1.6600 | 1.6650 | 1.6650 | - |
| 26 Mar 2024 | 1.6850 | 1.7250 | 1.6850 | 1.7150 | 1.7150 | - |
| 25 Mar 2024 | 1.7450 | 1.7500 | 1.7150 | 1.7250 | 1.7250 | - |
| 22 Mar 2024 | 1.7200 | 1.7900 | 1.7200 | 1.7850 | 1.7850 | - |
| 21 Mar 2024 | 1.7350 | 1.7650 | 1.7350 | 1.7600 | 1.7600 | - |
| 20 Mar 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7700 | 1.7700 | - |
| 19 Mar 2024 | 1.7600 | 1.8100 | 1.7600 | 1.8050 | 1.8050 | - |
| 18 Mar 2024 | 1.8050 | 1.8450 | 1.8000 | 1.8000 | 1.8000 | - |
| 15 Mar 2024 | 1.8500 | 1.9050 | 1.8500 | 1.9050 | 1.9050 | - |
| 14 Mar 2024 | 1.8650 | 1.9300 | 1.8400 | 1.8800 | 1.8800 | - |
| 13 Mar 2024 | 1.9500 | 1.9700 | 1.8400 | 1.9050 | 1.9050 | - |
| 12 Mar 2024 | 1.9500 | 2.0400 | 1.9500 | 1.9950 | 1.9950 | - |
| 11 Mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 08 Mar 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
| 07 Mar 2024 | 1.9200 | 2.0500 | 1.9200 | 2.0200 | 2.0200 | - |
| 06 Mar 2024 | 1.9550 | 2.0000 | 1.9400 | 1.9450 | 1.9450 | - |
| 05 Mar 2024 | 2.0500 | 2.0500 | 1.9900 | 1.9900 | 1.9900 | - |
| 04 Mar 2024 | 2.0100 | 2.1000 | 2.0100 | 2.1000 | 2.1000 | - |
| 01 Mar 2024 | 2.0700 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | - |
| 29 Feb 2024 | 2.1700 | 2.2000 | 2.1100 | 2.1100 | 2.1100 | - |
| 28 Feb 2024 | 2.2100 | 2.2800 | 2.2100 | 2.2200 | 2.2200 | - |
| 27 Feb 2024 | 2.2600 | 2.3300 | 2.2400 | 2.2600 | 2.2600 | - |
| 26 Feb 2024 | 2.3100 | 2.3400 | 2.3000 | 2.3100 | 2.3100 | - |
| 23 Feb 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 22 Feb 2024 | 2.3000 | 2.4500 | 2.3000 | 2.4500 | 2.4500 | - |
| 21 Feb 2024 | 2.3000 | 2.3600 | 2.2400 | 2.3600 | 2.3600 | - |
| 20 Feb 2024 | 2.7400 | 2.8300 | 2.7400 | 2.8300 | 2.8300 | - |
| 19 Feb 2024 | 2.8000 | 2.8800 | 2.7900 | 2.7900 | 2.7900 | - |
| 16 Feb 2024 | 2.9000 | 2.9600 | 2.8500 | 2.8500 | 2.8500 | - |
| 15 Feb 2024 | 2.8800 | 2.9800 | 2.8800 | 2.9700 | 2.9700 | - |
| 14 Feb 2024 | 2.8500 | 2.9400 | 2.8400 | 2.8800 | 2.8800 | - |
| 13 Feb 2024 | 2.7800 | 2.9600 | 2.7800 | 2.9000 | 2.9000 | - |
| 12 Feb 2024 | 3.1200 | 3.1200 | 2.9200 | 2.9200 | 2.9200 | - |
| 09 Feb 2024 | 3.1400 | 3.2100 | 3.1400 | 3.1900 | 3.1900 | - |
| 08 Feb 2024 | 3.1600 | 3.2100 | 3.1600 | 3.2100 | 3.2100 | - |
| 07 Feb 2024 | 3.1000 | 3.2300 | 3.1000 | 3.2200 | 3.2200 | - |
| 06 Feb 2024 | 3.1000 | 3.2000 | 3.1000 | 3.1700 | 3.1700 | - |
| 05 Feb 2024 | 3.1900 | 3.3100 | 3.1900 | 3.2600 | 3.2600 | - |
| 02 Feb 2024 | 3.0800 | 3.2500 | 3.0800 | 3.2500 | 3.2500 | - |
| 01 Feb 2024 | 3.0000 | 3.1500 | 3.0000 | 3.1500 | 3.1500 | - |
| 31 Jan 2024 | 2.9900 | 3.0900 | 2.9900 | 3.0600 | 3.0600 | - |
| 30 Jan 2024 | 3.0400 | 3.1600 | 3.0400 | 3.1600 | 3.1600 | - |
| 29 Jan 2024 | 3.0700 | 3.1600 | 3.0700 | 3.1100 | 3.1100 | - |
| 26 Jan 2024 | 3.0600 | 3.1500 | 3.0600 | 3.1300 | 3.1300 | - |
| 25 Jan 2024 | 3.0500 | 3.1400 | 3.0500 | 3.1300 | 3.1300 | - |
| 24 Jan 2024 | 3.0200 | 3.1500 | 3.0200 | 3.1200 | 3.1200 | - |
| 23 Jan 2024 | 3.0300 | 3.1200 | 3.0300 | 3.0700 | 3.0700 | - |
| 22 Jan 2024 | 3.0500 | 3.2000 | 3.0500 | 3.1000 | 3.1000 | - |
| 19 Jan 2024 | 3.0100 | 3.0900 | 3.0100 | 3.0900 | 3.0900 | - |
| 18 Jan 2024 | 2.9200 | 3.1000 | 2.9200 | 3.0700 | 3.0700 | - |
| 17 Jan 2024 | 2.9600 | 3.0500 | 2.9600 | 2.9800 | 2.9800 | - |
| 16 Jan 2024 | 2.9500 | 3.1100 | 2.9500 | 3.0600 | 3.0600 | - |
| 15 Jan 2024 | 3.0900 | 3.0900 | 2.9600 | 2.9600 | 2.9600 | - |
| 12 Jan 2024 | 3.2800 | 3.3700 | 3.2700 | 3.2900 | 3.2900 | - |
| 11 Jan 2024 | 3.3300 | 3.4300 | 3.3000 | 3.3600 | 3.3600 | - |
| 10 Jan 2024 | 3.5800 | 3.5800 | 3.3800 | 3.4100 | 3.4100 | - |
| 09 Jan 2024 | 3.5800 | 3.6800 | 3.5800 | 3.6600 | 3.6600 | - |
| 08 Jan 2024 | 3.5400 | 3.6500 | 3.5400 | 3.6500 | 3.6500 | - |
| 05 Jan 2024 | 3.5100 | 3.6300 | 3.5100 | 3.6300 | 3.6300 | - |
| 04 Jan 2024 | 3.4000 | 3.5800 | 3.4000 | 3.5800 | 3.5800 | - |
| 03 Jan 2024 | 3.3900 | 3.4700 | 3.3900 | 3.4700 | 3.4700 | - |
| 02 Jan 2024 | 3.4700 | 3.5200 | 3.4000 | 3.4800 | 3.4800 | - |
| 29 Dec 2023 | 3.4900 | 3.5600 | 3.4900 | 3.5500 | 3.5500 | - |
| 28 Dec 2023 | 3.3700 | 3.5500 | 3.3700 | 3.5500 | 3.5500 | - |
| 27 Dec 2023 | 3.4600 | 3.5400 | 3.4600 | 3.4800 | 3.4800 | - |
| 22 Dec 2023 | 3.4700 | 3.5500 | 3.4700 | 3.5500 | 3.5500 | - |
| 21 Dec 2023 | 3.5400 | 3.6200 | 3.5400 | 3.5400 | 3.5400 | - |
| 20 Dec 2023 | 3.5800 | 3.6600 | 3.5800 | 3.6100 | 3.6100 | - |
| 19 Dec 2023 | 3.6600 | 3.7000 | 3.6600 | 3.6800 | 3.6800 | - |
| 18 Dec 2023 | 3.6900 | 3.7500 | 3.6800 | 3.7200 | 3.7200 | - |
| 15 Dec 2023 | 3.7000 | 3.8300 | 3.7000 | 3.7000 | 3.7000 | - |
| *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.