Australia markets closed

Effecten-Spiegel AG (EFS3.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
10.600.00 (0.00%)
At close: 05:15PM CEST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202410.6010.9010.6010.6010.60-
13 June 202410.5010.7010.5010.6010.60-
12 June 202410.8010.9010.8010.8010.80100
11 June 202410.8010.9010.8010.8010.80510
10 June 202410.9011.0010.8010.8010.801,969
07 June 202411.0011.0010.9011.0011.002,000
06 June 202411.0011.2010.9010.9010.901,188
05 June 202411.0011.1011.0011.0011.00144
04 June 202411.0011.2011.0011.0011.00608
03 June 202410.9011.2010.9011.0011.001,175
31 May 202410.9011.2010.9010.9010.901,800
30 May 202410.9011.0010.9010.9010.901,236
29 May 202410.7011.1010.7010.8010.801,300
28 May 202410.7010.9010.7010.9010.90464
27 May 202410.6010.7010.6010.7010.70-
27 May 20240.16 Dividend
24 May 202410.8011.1010.8010.8010.64470
23 May 202410.7010.8010.7010.8010.64-
22 May 202410.7011.1010.7011.1010.94558
21 May 202410.7010.9010.7010.9010.74138
20 May 202410.8010.9010.8010.8010.64310
17 May 202410.8011.0010.8010.9010.741,050
16 May 202410.8011.1010.8010.9010.742,986
15 May 202410.8011.0010.7011.0010.843,100
14 May 202410.7010.9010.7010.8010.641,040
13 May 202410.7011.0010.7010.8010.641,500
10 May 202410.7010.9010.7010.7010.54610
09 May 202410.5010.5010.5010.5010.34-
08 May 202410.5010.9010.5010.7010.542,050
07 May 202410.7010.8010.6010.8010.641,158
06 May 202410.6010.8010.6010.8010.641,850
03 May 202410.6011.4010.6011.4011.232,650
02 May 202410.5010.6010.5010.6010.44866
30 Apr 202410.4010.8010.4010.8010.642,170
29 Apr 202410.3011.0010.1010.8010.6420,569
26 Apr 20249.8510.209.8010.2010.05530
25 Apr 20249.909.959.809.809.65800
24 Apr 20249.8510.109.859.909.75400
23 Apr 20249.8510.109.859.859.70400
22 Apr 20249.859.959.859.909.751,600
19 Apr 20249.859.909.859.859.70150
18 Apr 20249.859.909.859.909.75300
17 Apr 20249.9510.009.859.859.701,115
16 Apr 202410.0010.009.909.909.75688
15 Apr 202410.0010.009.909.909.751,035
12 Apr 20249.9010.009.9010.009.85-
11 Apr 20249.909.909.909.909.75-
10 Apr 202410.1010.109.909.909.754,725
09 Apr 202410.1010.2010.1010.109.952,200
08 Apr 20249.8510.209.8510.109.951,754
05 Apr 20249.8510.109.859.859.70-
04 Apr 20249.9510.209.909.909.75980
03 Apr 202410.0010.009.959.959.80400
02 Apr 20249.9510.109.9510.009.851,200
28 Mar 20249.8010.009.809.959.801,200
27 Mar 20249.859.859.809.809.65417
26 Mar 20249.8510.009.809.859.70213
25 Mar 20249.909.909.759.759.611,750
22 Mar 20249.709.909.709.909.7564
21 Mar 20249.909.909.559.859.70700
20 Mar 20249.809.909.809.909.75-
19 Mar 20249.909.959.909.909.7550
18 Mar 20249.9010.009.909.909.75880
15 Mar 20249.9510.009.8010.009.853,813
14 Mar 202410.0010.009.9010.009.851,777
13 Mar 20249.8010.009.809.909.75590
12 Mar 20249.9510.309.909.909.751,800
11 Mar 202410.0010.2010.0010.009.85800
08 Mar 202410.0010.0010.0010.009.85164
07 Mar 202410.0010.109.809.809.651,657
06 Mar 202410.0010.1010.0010.109.95-
05 Mar 202410.0010.3010.0010.109.95385
04 Mar 202410.4010.4010.3010.3010.15632
01 Mar 202410.1010.3010.1010.2010.054
29 Feb 202410.1010.3010.1010.2010.05300
28 Feb 202410.1010.3010.1010.109.95100
27 Feb 202410.0010.1010.0010.109.95-
26 Feb 202410.3010.3010.0010.009.851,400
23 Feb 202410.3010.3010.3010.3010.15-
22 Feb 202410.5010.5010.3010.4010.25500
21 Feb 202410.4010.5010.4010.5010.34300
20 Feb 202410.3010.3010.3010.3010.15-
19 Feb 202410.3010.4010.3010.3010.15300
16 Feb 202410.4010.6010.4010.6010.44779
15 Feb 202410.4010.4010.4010.4010.25-
14 Feb 202410.3010.4010.3010.4010.25-
13 Feb 202410.4010.5010.3010.3010.1599
12 Feb 202410.6010.6010.4010.5010.3480
09 Feb 202410.5010.5010.5010.5010.34-
08 Feb 202410.4010.4010.4010.4010.25-
07 Feb 202410.5010.5010.5010.5010.34595
06 Feb 202410.3010.6010.3010.5010.34800
05 Feb 202410.4010.4010.3010.3010.151,700
02 Feb 202410.2010.5010.2010.3010.15200
01 Feb 202410.1010.6010.1010.6010.44200
31 Jan 202410.2010.2010.2010.2010.05-
30 Jan 202410.0010.1010.0010.109.95-
29 Jan 202410.1010.3010.1010.2010.05530
26 Jan 202410.2010.2010.2010.2010.05-
25 Jan 202410.1010.3010.1010.2010.05610
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...