Performance Shipping Inc (DS2.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:49PM CEST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 1.9980 | 2.0300 | 1.9980 | 2.0300 | 2.0300 | - |
| 13 June 2024 | 1.9660 | 1.9840 | 1.9660 | 1.9840 | 1.9840 | - |
| 12 June 2024 | 1.9700 | 1.9700 | 1.9580 | 1.9580 | 1.9580 | - |
| 11 June 2024 | 1.9460 | 2.0400 | 1.9460 | 1.9840 | 1.9840 | 3,000 |
| 10 June 2024 | 2.0100 | 2.0500 | 1.9800 | 1.9800 | 1.9800 | - |
| 07 June 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
| 06 June 2024 | 2.0600 | 2.0600 | 2.0100 | 2.0100 | 2.0100 | - |
| 05 June 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| 04 June 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| 03 June 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
| 31 May 2024 | 2.1350 | 2.1350 | 2.1000 | 2.1000 | 2.1000 | - |
| 30 May 2024 | 2.0700 | 2.1300 | 2.0700 | 2.1300 | 2.1300 | - |
| 29 May 2024 | 2.1650 | 2.2200 | 2.0700 | 2.0900 | 2.0900 | - |
| 28 May 2024 | 1.9720 | 2.2000 | 1.9720 | 2.2000 | 2.2000 | - |
| 27 May 2024 | 1.9780 | 1.9780 | 1.9760 | 1.9760 | 1.9760 | - |
| 24 May 2024 | 1.9020 | 1.9920 | 1.9020 | 1.9560 | 1.9560 | - |
| 23 May 2024 | 1.9260 | 1.9260 | 1.8700 | 1.8900 | 1.8900 | - |
| 22 May 2024 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | 1.9300 | - |
| 21 May 2024 | 1.9300 | 1.9560 | 1.9300 | 1.9560 | 1.9560 | - |
| 20 May 2024 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
| 17 May 2024 | 1.9020 | 1.9340 | 1.9020 | 1.9340 | 1.9340 | - |
| 16 May 2024 | 1.9260 | 1.9700 | 1.9260 | 1.9700 | 1.9700 | - |
| 15 May 2024 | 1.9800 | 1.9800 | 1.9320 | 1.9320 | 1.9320 | - |
| 14 May 2024 | 1.9440 | 1.9880 | 1.9440 | 1.9880 | 1.9880 | - |
| 13 May 2024 | 1.9460 | 1.9560 | 1.9380 | 1.9380 | 1.9380 | - |
| 10 May 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 09 May 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 08 May 2024 | 1.9600 | 2.0550 | 1.9600 | 2.0550 | 2.0550 | - |
| 07 May 2024 | 1.9760 | 1.9760 | 1.9460 | 1.9460 | 1.9460 | - |
| 06 May 2024 | 1.9560 | 2.0200 | 1.9560 | 2.0200 | 2.0200 | - |
| 03 May 2024 | 1.9260 | 1.9540 | 1.9160 | 1.9540 | 1.9540 | - |
| 02 May 2024 | 1.9460 | 1.9620 | 1.9380 | 1.9620 | 1.9620 | - |
| 30 Apr 2024 | 1.8680 | 1.9240 | 1.8680 | 1.9240 | 1.9240 | - |
| 29 Apr 2024 | 1.8540 | 1.8780 | 1.8540 | 1.8780 | 1.8780 | - |
| 26 Apr 2024 | 1.8440 | 1.8460 | 1.8200 | 1.8200 | 1.8200 | - |
| 25 Apr 2024 | 1.8280 | 1.8400 | 1.8280 | 1.8400 | 1.8400 | - |
| 24 Apr 2024 | 1.8500 | 1.8500 | 1.8180 | 1.8180 | 1.8180 | - |
| 23 Apr 2024 | 1.7840 | 1.8640 | 1.7840 | 1.8640 | 1.8640 | - |
| 22 Apr 2024 | 1.7820 | 1.7900 | 1.7820 | 1.7900 | 1.7900 | - |
| 19 Apr 2024 | 1.8240 | 1.8420 | 1.7880 | 1.7880 | 1.7880 | - |
| 18 Apr 2024 | 1.9060 | 1.9060 | 1.8260 | 1.8280 | 1.8280 | - |
| 17 Apr 2024 | 1.9840 | 1.9840 | 1.9360 | 1.9460 | 1.9460 | - |
| 16 Apr 2024 | 2.0000 | 2.0050 | 1.9500 | 1.9880 | 1.9880 | - |
| 15 Apr 2024 | 2.0600 | 2.1050 | 1.9780 | 2.0250 | 2.0250 | - |
| 12 Apr 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
| 11 Apr 2024 | 2.0250 | 2.0300 | 2.0150 | 2.0300 | 2.0300 | - |
| 10 Apr 2024 | 1.9500 | 2.0300 | 1.9500 | 2.0200 | 2.0200 | - |
| 09 Apr 2024 | 1.9560 | 1.9620 | 1.9460 | 1.9620 | 1.9620 | - |
| 08 Apr 2024 | 1.9440 | 1.9840 | 1.9440 | 1.9740 | 1.9740 | - |
| 05 Apr 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
| 04 Apr 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 03 Apr 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
| 02 Apr 2024 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
| 28 Mar 2024 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | - |
| 27 Mar 2024 | 1.7000 | 1.7160 | 1.7000 | 1.7060 | 1.7060 | - |
| 26 Mar 2024 | 1.6880 | 1.7060 | 1.6880 | 1.7060 | 1.7060 | - |
| 25 Mar 2024 | 1.6940 | 1.7140 | 1.6940 | 1.6960 | 1.6960 | - |
| 22 Mar 2024 | 1.7260 | 1.7280 | 1.6900 | 1.6920 | 1.6920 | - |
| 21 Mar 2024 | 1.6820 | 1.6960 | 1.6820 | 1.6960 | 1.6960 | - |
| 20 Mar 2024 | 1.6500 | 1.6840 | 1.6500 | 1.6720 | 1.6720 | - |
| 19 Mar 2024 | 1.6680 | 1.6680 | 1.6540 | 1.6540 | 1.6540 | - |
| 18 Mar 2024 | 1.6900 | 1.6900 | 1.6720 | 1.6720 | 1.6720 | - |
| 15 Mar 2024 | 1.7100 | 1.7100 | 1.6640 | 1.6640 | 1.6640 | - |
| 14 Mar 2024 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | - |
| 13 Mar 2024 | 1.7200 | 1.7520 | 1.7200 | 1.7500 | 1.7500 | - |
| 12 Mar 2024 | 1.6740 | 1.7360 | 1.6740 | 1.7360 | 1.7360 | - |
| 11 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 08 Mar 2024 | 1.6540 | 1.7160 | 1.6540 | 1.7160 | 1.7160 | - |
| 07 Mar 2024 | 1.5800 | 1.6720 | 1.5800 | 1.6600 | 1.6600 | - |
| 06 Mar 2024 | 1.5960 | 1.5960 | 1.5760 | 1.5780 | 1.5780 | - |
| 05 Mar 2024 | 1.5800 | 1.6120 | 1.5800 | 1.6120 | 1.6120 | - |
| 04 Mar 2024 | 1.6780 | 1.6780 | 1.6020 | 1.6020 | 1.6020 | - |
| 01 Mar 2024 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | - |
| 29 Feb 2024 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | - |
| 28 Feb 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
| 27 Feb 2024 | 1.6960 | 1.6980 | 1.6960 | 1.6980 | 1.6980 | - |
| 26 Feb 2024 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | - |
| 23 Feb 2024 | 1.6920 | 1.7060 | 1.6800 | 1.7060 | 1.7060 | - |
| 22 Feb 2024 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | - |
| 21 Feb 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| 20 Feb 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
| 19 Feb 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
| 16 Feb 2024 | 1.7840 | 1.7840 | 1.7420 | 1.7600 | 1.7600 | - |
| 15 Feb 2024 | 1.7420 | 1.7900 | 1.7420 | 1.7900 | 1.7900 | - |
| 14 Feb 2024 | 1.6820 | 1.6860 | 1.6820 | 1.6860 | 1.6860 | - |
| 13 Feb 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
| 12 Feb 2024 | 1.5880 | 1.6680 | 1.5880 | 1.6660 | 1.6660 | - |
| 09 Feb 2024 | 1.5820 | 1.5940 | 1.5820 | 1.5940 | 1.5940 | - |
| 08 Feb 2024 | 1.5800 | 1.5960 | 1.5520 | 1.5960 | 1.5960 | - |
| 07 Feb 2024 | 1.6380 | 1.6380 | 1.5880 | 1.5960 | 1.5960 | - |
| 06 Feb 2024 | 1.6200 | 1.6440 | 1.6200 | 1.6360 | 1.6360 | - |
| 05 Feb 2024 | 1.6820 | 1.6820 | 1.6200 | 1.6280 | 1.6280 | - |
| 02 Feb 2024 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | - |
| 01 Feb 2024 | 1.7060 | 1.7060 | 1.7000 | 1.7000 | 1.7000 | - |
| 31 Jan 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 30 Jan 2024 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | - |
| 29 Jan 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
| 26 Jan 2024 | 1.7460 | 1.7620 | 1.7460 | 1.7460 | 1.7460 | - |
| 25 Jan 2024 | 1.7720 | 1.7780 | 1.7720 | 1.7780 | 1.7780 | - |
| 24 Jan 2024 | 1.7680 | 1.7840 | 1.7580 | 1.7680 | 1.7680 | - |
| *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.