artnet AG (ART.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 07:00PM CEST. Market open.
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - |
| 11 Sept 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - |
| 10 Sept 2024 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | - |
| 09 Sept 2024 | 5.40 | 5.50 | 5.35 | 5.35 | 5.35 | - |
| 06 Sept 2024 | 5.30 | 5.60 | 5.30 | 5.50 | 5.50 | - |
| 05 Sept 2024 | 5.20 | 5.60 | 5.20 | 5.35 | 5.35 | - |
| 04 Sept 2024 | 5.40 | 5.60 | 5.25 | 5.25 | 5.25 | - |
| 03 Sept 2024 | 5.30 | 5.65 | 5.30 | 5.45 | 5.45 | - |
| 02 Sept 2024 | 5.20 | 5.45 | 5.20 | 5.35 | 5.35 | - |
| 30 Aug 2024 | 5.25 | 5.40 | 5.25 | 5.30 | 5.30 | - |
| 29 Aug 2024 | 5.50 | 5.70 | 5.35 | 5.35 | 5.35 | - |
| 28 Aug 2024 | 5.50 | 5.50 | 5.35 | 5.50 | 5.50 | - |
| 27 Aug 2024 | 5.45 | 5.60 | 5.45 | 5.55 | 5.55 | - |
| 26 Aug 2024 | 5.35 | 5.55 | 5.35 | 5.45 | 5.45 | - |
| 23 Aug 2024 | 5.25 | 5.45 | 5.25 | 5.40 | 5.40 | - |
| 22 Aug 2024 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | - |
| 21 Aug 2024 | 5.25 | 5.40 | 5.20 | 5.35 | 5.35 | - |
| 20 Aug 2024 | 5.55 | 5.55 | 5.20 | 5.30 | 5.30 | - |
| 19 Aug 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 16 Aug 2024 | 5.30 | 5.60 | 5.30 | 5.55 | 5.55 | - |
| 15 Aug 2024 | 5.50 | 5.50 | 5.35 | 5.40 | 5.40 | - |
| 14 Aug 2024 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | - |
| 13 Aug 2024 | 5.55 | 5.55 | 5.30 | 5.50 | 5.50 | - |
| 12 Aug 2024 | 5.40 | 5.60 | 5.35 | 5.60 | 5.60 | - |
| 09 Aug 2024 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | - |
| 08 Aug 2024 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | - |
| 07 Aug 2024 | 5.35 | 5.50 | 5.35 | 5.45 | 5.45 | - |
| 06 Aug 2024 | 5.15 | 5.55 | 5.15 | 5.35 | 5.35 | - |
| 05 Aug 2024 | 5.55 | 5.70 | 5.15 | 5.30 | 5.30 | - |
| 02 Aug 2024 | 5.90 | 5.90 | 5.60 | 5.65 | 5.65 | - |
| 01 Aug 2024 | 5.80 | 6.20 | 5.80 | 5.95 | 5.95 | - |
| 31 July 2024 | 5.60 | 5.95 | 5.60 | 5.85 | 5.85 | - |
| 30 July 2024 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | - |
| 29 July 2024 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | - |
| 26 July 2024 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | - |
| 25 July 2024 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | - |
| 24 July 2024 | 5.50 | 5.85 | 5.50 | 5.55 | 5.55 | - |
| 23 July 2024 | 5.65 | 5.90 | 5.60 | 5.60 | 5.60 | - |
| 22 July 2024 | 5.30 | 5.70 | 5.30 | 5.65 | 5.65 | - |
| 19 July 2024 | 5.20 | 5.45 | 5.20 | 5.30 | 5.30 | 2,650 |
| 18 July 2024 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | - |
| 17 July 2024 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - |
| 16 July 2024 | 5.40 | 5.45 | 5.15 | 5.15 | 5.15 | - |
| 15 July 2024 | 5.20 | 5.50 | 5.20 | 5.40 | 5.40 | 300 |
| 12 July 2024 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | - |
| 11 July 2024 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | - |
| 10 July 2024 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - |
| 09 July 2024 | 5.35 | 5.40 | 5.15 | 5.15 | 5.15 | - |
| 08 July 2024 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - |
| 05 July 2024 | 5.20 | 5.50 | 5.20 | 5.40 | 5.40 | - |
| 04 July 2024 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | - |
| 03 July 2024 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | - |
| 02 July 2024 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | - |
| 01 July 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - |
| 28 June 2024 | 5.20 | 5.70 | 5.20 | 5.50 | 5.50 | - |
| 27 June 2024 | 5.20 | 5.35 | 5.20 | 5.25 | 5.25 | - |
| 26 June 2024 | 5.20 | 5.50 | 5.20 | 5.25 | 5.25 | - |
| 25 June 2024 | 5.40 | 5.55 | 5.20 | 5.20 | 5.20 | - |
| 24 June 2024 | 5.40 | 5.55 | 5.40 | 5.45 | 5.45 | - |
| 21 June 2024 | 5.35 | 5.55 | 5.35 | 5.45 | 5.45 | - |
| 20 June 2024 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | - |
| 19 June 2024 | 5.35 | 5.50 | 5.35 | 5.40 | 5.40 | - |
| 18 June 2024 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - |
| 17 June 2024 | 5.45 | 5.65 | 5.40 | 5.40 | 5.40 | - |
| 14 June 2024 | 5.85 | 5.95 | 5.50 | 5.55 | 5.55 | - |
| 13 June 2024 | 5.60 | 5.95 | 5.60 | 5.95 | 5.95 | - |
| 12 June 2024 | 5.65 | 5.70 | 5.55 | 5.70 | 5.70 | - |
| 11 June 2024 | 5.75 | 5.80 | 5.65 | 5.75 | 5.75 | - |
| 10 June 2024 | 6.00 | 6.00 | 5.55 | 5.85 | 5.85 | - |
| 07 June 2024 | 4.90 | 5.55 | 4.90 | 5.55 | 5.55 | - |
| 06 June 2024 | 4.94 | 4.98 | 4.92 | 4.92 | 4.92 | - |
| 05 June 2024 | 4.94 | 5.05 | 4.92 | 5.05 | 5.05 | 500 |
| 04 June 2024 | 4.92 | 5.00 | 4.92 | 4.92 | 4.92 | - |
| 03 June 2024 | 4.94 | 5.00 | 4.92 | 5.00 | 5.00 | - |
| 31 May 2024 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | - |
| 30 May 2024 | 4.94 | 4.96 | 4.92 | 4.92 | 4.92 | - |
| 29 May 2024 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | - |
| 28 May 2024 | 4.78 | 4.94 | 4.78 | 4.94 | 4.94 | - |
| 27 May 2024 | 4.78 | 4.88 | 4.76 | 4.88 | 4.88 | - |
| 24 May 2024 | 4.76 | 4.88 | 4.76 | 4.88 | 4.88 | - |
| 23 May 2024 | 4.72 | 4.88 | 4.72 | 4.86 | 4.86 | - |
| 22 May 2024 | 4.82 | 4.86 | 4.78 | 4.84 | 4.84 | - |
| 21 May 2024 | 4.90 | 4.96 | 4.70 | 4.92 | 4.92 | - |
| 20 May 2024 | 4.82 | 5.00 | 4.72 | 4.72 | 4.72 | 280 |
| 17 May 2024 | 4.84 | 4.94 | 4.84 | 4.90 | 4.90 | - |
| 16 May 2024 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | - |
| 15 May 2024 | 5.20 | 5.30 | 5.00 | 5.10 | 5.10 | - |
| 14 May 2024 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | - |
| 13 May 2024 | 5.10 | 5.35 | 5.10 | 5.15 | 5.15 | - |
| 10 May 2024 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | - |
| 09 May 2024 | 5.10 | 5.30 | 5.10 | 5.15 | 5.15 | - |
| 08 May 2024 | 5.45 | 5.50 | 5.10 | 5.20 | 5.20 | - |
| 07 May 2024 | 5.40 | 5.60 | 5.35 | 5.45 | 5.45 | - |
| 06 May 2024 | 5.35 | 5.50 | 5.35 | 5.40 | 5.40 | - |
| 03 May 2024 | 5.20 | 5.40 | 5.20 | 5.35 | 5.35 | - |
| 02 May 2024 | 5.35 | 5.40 | 5.15 | 5.20 | 5.20 | - |
| 30 Apr 2024 | 5.35 | 5.50 | 5.35 | 5.35 | 5.35 | - |
| 29 Apr 2024 | 5.35 | 5.45 | 5.35 | 5.35 | 5.35 | - |
| 26 Apr 2024 | 5.25 | 5.45 | 5.25 | 5.35 | 5.35 | - |
| 25 Apr 2024 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | - |
| *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.