Australia markets closed

CosmoSteel Holdings Ltd (CMR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.06900.0000 (0.00%)
At close: 08:04AM CEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.06900.06900.06900.06900.0690-
23 May 20240.06900.06900.06900.06900.0690-
22 May 20240.05400.05400.05400.05400.0540-
21 May 20240.06850.06850.06850.06850.0685-
20 May 20240.06850.06850.06850.06850.0685-
17 May 20240.06700.06700.06700.06700.0670-
16 May 20240.06700.06700.06700.06700.0670-
15 May 20240.06650.06650.06650.06650.0665-
14 May 20240.06700.06700.06700.06700.0670-
13 May 20240.06750.06750.06750.06750.0675-
10 May 20240.06750.06750.06750.06750.0675-
09 May 20240.06700.06700.06700.06700.0670-
08 May 20240.06650.06650.06650.06650.0665-
07 May 20240.06600.06600.06600.06600.0660-
06 May 20240.06600.06600.06600.06600.0660-
03 May 20240.06250.06250.06250.06250.0625-
02 May 20240.06400.06450.06400.06450.0645-
30 Apr 20240.06400.06400.06350.06350.0635-
29 Apr 20240.06400.06400.06400.06400.0640-
26 Apr 20240.06400.06400.06400.06400.0640-
25 Apr 20240.06650.06650.06650.06650.0665-
24 Apr 20240.06650.06650.06650.06650.0665-
23 Apr 20240.06850.06850.06850.06850.0685-
22 Apr 20240.07300.07300.07300.07300.0730-
19 Apr 20240.06700.06700.06700.06700.0670-
18 Apr 20240.06650.06650.06650.06650.0665-
17 Apr 20240.06700.06700.06700.06700.0670-
16 Apr 20240.06700.06700.06700.06700.0670-
15 Apr 20240.07300.07300.07300.07300.0730-
12 Apr 20240.07300.07300.07300.07300.0730-
11 Apr 20240.07200.07200.07200.07200.0720-
10 Apr 20240.07350.07350.07350.07350.0735-
09 Apr 20240.07350.07350.07350.07350.0735-
08 Apr 20240.07150.07150.07150.07150.0715-
05 Apr 20240.07150.07150.07150.07150.0715-
04 Apr 20240.07300.07300.07300.07300.0730-
03 Apr 20240.07200.07200.07200.07200.0720-
02 Apr 20240.07350.07350.07350.07350.0735-
28 Mar 20240.07150.07150.07150.07150.0715-
27 Mar 20240.07150.07150.07150.07150.0715-
26 Mar 20240.07350.07350.07350.07350.0735-
25 Mar 20240.07300.07300.07300.07300.0730-
22 Mar 20240.07150.07150.07150.07150.0715-
21 Mar 20240.07100.07100.07100.07100.0710-
20 Mar 20240.07150.07150.07150.07150.0715-
19 Mar 20240.07150.07150.07150.07150.0715-
18 Mar 20240.07200.07200.07200.07200.0720-
15 Mar 20240.07300.07300.07300.07300.0730-
14 Mar 20240.07300.07300.07300.07300.0730-
13 Mar 20240.07300.07300.07300.07300.0730-
12 Mar 20240.07300.07300.07300.07300.0730-
11 Mar 20240.07300.07300.07300.07300.0730-
08 Mar 20240.07150.07150.07150.07150.0715-
07 Mar 20240.07200.07200.07200.07200.0720-
06 Mar 20240.07100.07100.07100.07100.0710-
05 Mar 20240.07150.07150.07150.07150.0715-
04 Mar 20240.07200.07200.07200.07200.0720-
01 Mar 20240.07150.07150.07150.07150.0715-
29 Feb 20240.07250.07250.07250.07250.0725-
28 Feb 20240.07250.07250.07250.07250.0725-
27 Feb 20240.07350.07350.07350.07350.0735-
26 Feb 20240.07350.07350.07350.07350.0735-
23 Feb 20240.07400.07400.07400.07400.0740-
22 Feb 20240.07350.07350.07350.07350.0735-
21 Feb 20240.07300.07300.07300.07300.0730-
20 Feb 20240.07250.07250.07250.07250.0725-
19 Feb 20240.07250.07250.07250.07250.0725-
16 Feb 20240.07250.07250.07250.07250.0725-
15 Feb 20240.07300.07300.07300.07300.0730-
14 Feb 20240.07500.07500.07500.07500.0750-
13 Feb 20240.07450.07450.07450.07450.0745-
12 Feb 20240.07300.07300.07300.07300.0730-
09 Feb 20240.07300.07300.07300.07300.0730-
08 Feb 20240.07550.07550.07550.07550.0755-
07 Feb 20240.07500.07500.07500.07500.0750-
06 Feb 20240.07500.07500.07500.07500.0750-
05 Feb 20240.07550.07550.07550.07550.0755-
02 Feb 20240.07700.07700.07700.07700.0770-
01 Feb 20240.07500.07500.07500.07500.0750-
31 Jan 20240.07000.07000.07000.07000.0700-
31 Jan 20240.005 Dividend
30 Jan 20240.07950.07950.07950.07950.0745-
29 Jan 20240.07900.07900.07900.07900.0740-
26 Jan 20240.07900.07900.07900.07900.0740-
25 Jan 20240.07650.07650.07650.07650.0717-
24 Jan 20240.07350.07350.07350.07350.0689-
23 Jan 20240.07350.07350.07350.07350.0689-
22 Jan 20240.07500.07500.07500.07500.0703-
19 Jan 20240.07550.07550.07550.07550.0708-
18 Jan 20240.07450.07450.07450.07450.0698-
17 Jan 20240.07450.07450.07450.07450.0698-
16 Jan 20240.07350.07350.07350.07350.0689-
15 Jan 20240.07450.07450.07450.07450.0698-
12 Jan 20240.07450.07450.07450.07450.0698-
11 Jan 20240.07350.07350.07350.07350.0689-
10 Jan 20240.07500.07500.07500.07500.0703-
09 Jan 20240.07750.07750.07750.07750.0726-
08 Jan 20240.07300.07300.07300.07300.0684-
05 Jan 20240.07400.07400.07300.07300.0684-
04 Jan 20240.07400.07400.07400.07400.0693-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...