CosmoSteel Holdings Ltd (CMR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:35AM CEST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 12 Sept 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
| 11 Sept 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 10 Sept 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
| 09 Sept 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 06 Sept 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 05 Sept 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 04 Sept 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 03 Sept 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 02 Sept 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
| 30 Aug 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 29 Aug 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
| 28 Aug 2024 | 0.0595 | 0.0595 | 0.0590 | 0.0590 | 0.0590 | - |
| 27 Aug 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 26 Aug 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
| 23 Aug 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
| 22 Aug 2024 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
| 21 Aug 2024 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
| 20 Aug 2024 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
| 19 Aug 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 16 Aug 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 15 Aug 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
| 14 Aug 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 13 Aug 2024 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
| 12 Aug 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 09 Aug 2024 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
| 08 Aug 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 07 Aug 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
| 06 Aug 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
| 05 Aug 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
| 02 Aug 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 01 Aug 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 31 July 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
| 30 July 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
| 29 July 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 26 July 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 25 July 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
| 24 July 2024 | 0.0625 | 0.0630 | 0.0625 | 0.0630 | 0.0630 | - |
| 23 July 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 22 July 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 19 July 2024 | 0.0635 | 0.0635 | 0.0630 | 0.0630 | 0.0630 | - |
| 18 July 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 17 July 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 16 July 2024 | 0.0630 | 0.0640 | 0.0630 | 0.0640 | 0.0640 | - |
| 15 July 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
| 12 July 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | - |
| 11 July 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 10 July 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 09 July 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | - |
| 08 July 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | - |
| 05 July 2024 | 0.0645 | 0.0645 | 0.0640 | 0.0640 | 0.0640 | - |
| 04 July 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | - |
| 03 July 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 02 July 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 01 July 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 28 June 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 27 June 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
| 26 June 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 25 June 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 24 June 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
| 21 June 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 20 June 2024 | 0.0640 | 0.0645 | 0.0640 | 0.0645 | 0.0645 | - |
| 19 June 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 18 June 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
| 17 June 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
| 14 June 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 13 June 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 12 June 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 11 June 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | - |
| 10 June 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
| 07 June 2024 | 0.0650 | 0.0650 | 0.0645 | 0.0645 | 0.0645 | - |
| 06 June 2024 | 0.0650 | 0.0650 | 0.0645 | 0.0645 | 0.0645 | - |
| 05 June 2024 | 0.0640 | 0.0640 | 0.0635 | 0.0635 | 0.0635 | - |
| 04 June 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 03 June 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 31 May 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 30 May 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 29 May 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | - |
| 28 May 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | - |
| 27 May 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | - |
| 24 May 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 23 May 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 22 May 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 21 May 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | - |
| 20 May 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | - |
| 17 May 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
| 16 May 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
| 15 May 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
| 14 May 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
| 13 May 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
| 10 May 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
| 09 May 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
| 08 May 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
| 07 May 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 06 May 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 03 May 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
| 02 May 2024 | 0.0640 | 0.0645 | 0.0640 | 0.0645 | 0.0645 | - |
| 30 Apr 2024 | 0.0640 | 0.0640 | 0.0635 | 0.0635 | 0.0635 | - |
| 29 Apr 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 26 Apr 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| *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.