Effecten-Spiegel AG (EFS3.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 09:28AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | 558 |
| 21 May 2024 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 138 |
| 20 May 2024 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | 310 |
| 17 May 2024 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | 1,050 |
| 16 May 2024 | 10.80 | 11.10 | 10.80 | 10.90 | 10.90 | 2,986 |
| 15 May 2024 | 10.80 | 11.00 | 10.70 | 11.00 | 11.00 | 3,100 |
| 14 May 2024 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | 1,040 |
| 13 May 2024 | 10.70 | 11.00 | 10.70 | 10.80 | 10.80 | 1,500 |
| 10 May 2024 | 10.70 | 10.90 | 10.70 | 10.70 | 10.70 | 610 |
| 09 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 08 May 2024 | 10.50 | 10.90 | 10.50 | 10.70 | 10.70 | 2,050 |
| 07 May 2024 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 1,158 |
| 06 May 2024 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1,850 |
| 03 May 2024 | 10.60 | 11.40 | 10.60 | 11.40 | 11.40 | 2,650 |
| 02 May 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 866 |
| 30 Apr 2024 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 2,170 |
| 29 Apr 2024 | 10.30 | 11.00 | 10.10 | 10.80 | 10.80 | 20,569 |
| 26 Apr 2024 | 9.85 | 10.20 | 9.80 | 10.20 | 10.20 | 530 |
| 25 Apr 2024 | 9.90 | 9.95 | 9.80 | 9.80 | 9.80 | 800 |
| 24 Apr 2024 | 9.85 | 10.10 | 9.85 | 9.90 | 9.90 | 400 |
| 23 Apr 2024 | 9.85 | 10.10 | 9.85 | 9.85 | 9.85 | 400 |
| 22 Apr 2024 | 9.85 | 9.95 | 9.85 | 9.90 | 9.90 | 1,600 |
| 19 Apr 2024 | 9.85 | 9.90 | 9.85 | 9.85 | 9.85 | 150 |
| 18 Apr 2024 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 300 |
| 17 Apr 2024 | 9.95 | 10.00 | 9.85 | 9.85 | 9.85 | 1,115 |
| 16 Apr 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 688 |
| 15 Apr 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 1,035 |
| 12 Apr 2024 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | - |
| 11 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 10 Apr 2024 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | 4,725 |
| 09 Apr 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 2,200 |
| 08 Apr 2024 | 9.85 | 10.20 | 9.85 | 10.10 | 10.10 | 1,754 |
| 05 Apr 2024 | 9.85 | 10.10 | 9.85 | 9.85 | 9.85 | - |
| 04 Apr 2024 | 9.95 | 10.20 | 9.90 | 9.90 | 9.90 | 980 |
| 03 Apr 2024 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 400 |
| 02 Apr 2024 | 9.95 | 10.10 | 9.95 | 10.00 | 10.00 | 1,200 |
| 28 Mar 2024 | 9.80 | 10.00 | 9.80 | 9.95 | 9.95 | 1,200 |
| 27 Mar 2024 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | 417 |
| 26 Mar 2024 | 9.85 | 10.00 | 9.80 | 9.85 | 9.85 | 213 |
| 25 Mar 2024 | 9.90 | 9.90 | 9.75 | 9.75 | 9.75 | 1,750 |
| 22 Mar 2024 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 64 |
| 21 Mar 2024 | 9.90 | 9.90 | 9.55 | 9.85 | 9.85 | 700 |
| 20 Mar 2024 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | - |
| 19 Mar 2024 | 9.90 | 9.95 | 9.90 | 9.90 | 9.90 | 50 |
| 18 Mar 2024 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | 880 |
| 15 Mar 2024 | 9.95 | 10.00 | 9.80 | 10.00 | 10.00 | 3,813 |
| 14 Mar 2024 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | 1,777 |
| 13 Mar 2024 | 9.80 | 10.00 | 9.80 | 9.90 | 9.90 | 590 |
| 12 Mar 2024 | 9.95 | 10.30 | 9.90 | 9.90 | 9.90 | 1,800 |
| 11 Mar 2024 | 10.00 | 10.20 | 10.00 | 10.00 | 10.00 | 800 |
| 08 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 164 |
| 07 Mar 2024 | 10.00 | 10.10 | 9.80 | 9.80 | 9.80 | 1,657 |
| 06 Mar 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - |
| 05 Mar 2024 | 10.00 | 10.30 | 10.00 | 10.10 | 10.10 | 385 |
| 04 Mar 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 632 |
| 01 Mar 2024 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 4 |
| 29 Feb 2024 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 300 |
| 28 Feb 2024 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | 100 |
| 27 Feb 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - |
| 26 Feb 2024 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | 1,400 |
| 23 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 22 Feb 2024 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | 500 |
| 21 Feb 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 300 |
| 20 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 19 Feb 2024 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | 300 |
| 16 Feb 2024 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 779 |
| 15 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 14 Feb 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - |
| 13 Feb 2024 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | 99 |
| 12 Feb 2024 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | 80 |
| 09 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 08 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 07 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 595 |
| 06 Feb 2024 | 10.30 | 10.60 | 10.30 | 10.50 | 10.50 | 800 |
| 05 Feb 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 1,700 |
| 02 Feb 2024 | 10.20 | 10.50 | 10.20 | 10.30 | 10.30 | 200 |
| 01 Feb 2024 | 10.10 | 10.60 | 10.10 | 10.60 | 10.60 | 200 |
| 31 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 30 Jan 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - |
| 29 Jan 2024 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 530 |
| 26 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 25 Jan 2024 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 610 |
| 24 Jan 2024 | 10.20 | 10.20 | 9.80 | 10.10 | 10.10 | 2,547 |
| 23 Jan 2024 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 1,379 |
| 22 Jan 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - |
| 19 Jan 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 1,413 |
| 18 Jan 2024 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | - |
| 17 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 700 |
| 16 Jan 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 40 |
| 15 Jan 2024 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 1,794 |
| 12 Jan 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - |
| 11 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 10 Jan 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 500 |
| 09 Jan 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 1 |
| 08 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 05 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 250 |
| 04 Jan 2024 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | 100 |
| 03 Jan 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1,500 |
| 02 Jan 2024 | 10.10 | 10.10 | 9.70 | 10.00 | 10.00 | 1,900 |
| 29 Dec 2023 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 278 |
| *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.