Australia markets closed

Cegedim SA (C7E.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
13.45+0.15 (+1.13%)
As of 03:46PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202413.4513.4513.2513.4513.45-
25 Apr 202413.3513.3513.2013.3013.30-
24 Apr 202413.3513.3513.3013.3013.30-
23 Apr 202413.6013.6013.2513.2513.25-
22 Apr 202413.5513.6513.5013.5013.50-
19 Apr 202413.5513.6513.5013.5013.50-
18 Apr 202413.7013.7013.6013.6513.65-
17 Apr 202413.5013.7013.5013.6513.65450
16 Apr 202413.6013.7013.6013.6513.65-
15 Apr 202413.5513.7513.4013.7513.75-
12 Apr 202414.0014.0013.6513.6513.65-
11 Apr 202413.8513.8513.8513.8513.85-
10 Apr 202413.7513.8013.5013.8013.801,000
09 Apr 202413.9013.9013.5013.5013.50-
08 Apr 202413.7013.7013.7013.7013.70-
05 Apr 202413.7013.7513.4513.6513.65-
04 Apr 202413.3513.8013.3513.7513.75-
03 Apr 202413.2013.3012.8013.2013.20-
02 Apr 202412.7513.1512.7513.1513.15-
28 Mar 202412.3012.8212.0412.5412.5465
27 Mar 202414.9815.0014.9415.0015.00-
26 Mar 202415.7015.7014.9015.0015.00-
25 Mar 202415.9015.9015.8415.8415.84-
22 Mar 202415.9015.9015.8215.8215.82-
21 Mar 202415.9215.9615.7015.8615.86-
20 Mar 202415.8016.0015.8016.0016.00-
19 Mar 202415.9816.2615.9816.0816.08-
18 Mar 202415.8016.1815.8016.1616.16-
15 Mar 202416.0216.0215.7815.7815.78-
14 Mar 202416.0216.0215.8815.8815.88-
13 Mar 202416.0416.0415.8815.8815.88-
12 Mar 202416.1416.2615.9815.9815.98-
11 Mar 202416.0616.2416.0616.1816.18-
08 Mar 202415.8815.8815.7815.8815.88-
07 Mar 202416.0216.2815.8815.8815.8850
06 Mar 202415.9016.3215.9016.1016.10-
05 Mar 202415.7415.9215.6815.9215.92-
04 Mar 202415.7015.9215.7015.7615.76-
01 Mar 202415.7415.8015.4815.7815.78-
29 Feb 202415.7815.7815.4015.5815.58-
28 Feb 202415.8815.8815.7215.7215.72250
27 Feb 202415.8015.9415.7015.9415.94-
26 Feb 202415.9615.9615.8815.8815.88300
23 Feb 202416.0216.0216.0216.0216.02-
22 Feb 202416.3416.3416.0016.0016.00-
21 Feb 202416.2616.6016.2616.4616.46-
20 Feb 202416.3416.4616.3416.3816.38-
19 Feb 202416.5416.7016.3616.3616.36-
16 Feb 202416.0016.6216.0016.5016.50-
15 Feb 202416.5216.5216.0616.2016.20-
14 Feb 202416.4016.4416.3816.4216.42-
13 Feb 202416.2216.3616.1216.3216.32-
12 Feb 202415.6216.4015.6216.0216.0250
09 Feb 202416.0016.4015.8815.8815.88100
08 Feb 202415.9016.1615.9016.1016.10-
07 Feb 202416.3016.3016.1616.1616.16-
06 Feb 202416.2616.4816.2616.3416.34-
05 Feb 202416.2616.3416.0416.3416.34-
02 Feb 202416.3216.4216.2216.2216.22-
01 Feb 202416.3616.4016.3016.4016.40-
31 Jan 202416.5817.1216.3617.1217.1230
30 Jan 202416.5416.5416.3216.3816.38-
29 Jan 202417.1817.1816.5616.5616.56111
26 Jan 202418.3018.3017.1417.2817.28-
25 Jan 202418.4018.4218.3618.4218.42-
24 Jan 202418.1618.4218.1618.4218.42-
23 Jan 202418.3418.3418.0618.2618.26-
22 Jan 202417.9618.2017.8418.2018.20-
19 Jan 202417.9217.9217.7017.7817.78-
18 Jan 202417.8217.8217.6217.6217.62-
17 Jan 202417.6817.8017.6817.7817.78-
16 Jan 202417.7217.7417.6817.7417.74-
15 Jan 202417.6217.7217.6217.7217.72-
12 Jan 202417.8618.1017.6417.7417.742,170
11 Jan 202417.8617.8617.7017.7417.74-
10 Jan 202417.7417.7617.7417.7617.76-
09 Jan 202417.6017.7217.6017.7217.72-
08 Jan 202417.6217.6617.6217.6617.66-
05 Jan 202417.7217.7217.6017.6617.66-
04 Jan 202417.6617.6817.5017.5417.54-
03 Jan 202417.7217.7217.5417.5617.56-
02 Jan 202417.7217.9017.6617.6817.68100
29 Dec 202317.7217.7217.5217.7017.70-
28 Dec 202317.8817.8817.7017.8217.82-
27 Dec 202317.8617.8617.5217.5617.56-
22 Dec 202318.0018.0017.4417.6017.60-
21 Dec 202317.5617.7617.5217.5217.52-
20 Dec 202317.6617.7617.4617.6817.68200
19 Dec 202317.6617.7017.5217.5217.52-
18 Dec 202317.8017.9217.6417.7217.72-
15 Dec 202318.0618.0617.7417.7817.78-
14 Dec 202317.9217.9217.7617.7617.76-
13 Dec 202317.8017.9017.6617.9017.90-
12 Dec 202318.0818.1617.9617.9817.98-
11 Dec 202318.4218.4217.9817.9817.98-
08 Dec 202318.4618.4618.0818.1018.10300
07 Dec 202318.4218.6418.2618.2618.26-
06 Dec 202318.6018.6418.3618.5618.56-
05 Dec 202318.6218.8418.4418.4618.46-
04 Dec 202318.8218.9218.7618.7618.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...