Multitude SE (FRU.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 02:28PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 5.26 | 5.50 | 5.26 | 5.44 | 5.44 | 10 |
| 17 May 2024 | 5.18 | 5.30 | 5.18 | 5.22 | 5.22 | - |
| 16 May 2024 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | 410 |
| 15 May 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 14 May 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 13 May 2024 | 5.48 | 5.74 | 5.48 | 5.74 | 5.74 | 3,000 |
| 10 May 2024 | 5.26 | 5.76 | 5.26 | 5.38 | 5.38 | 100 |
| 09 May 2024 | 5.24 | 5.28 | 5.20 | 5.20 | 5.20 | - |
| 08 May 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 500 |
| 07 May 2024 | 4.86 | 5.14 | 4.86 | 5.14 | 5.14 | 402 |
| 06 May 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 03 May 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 02 May 2024 | 5.10 | 5.10 | 5.06 | 5.06 | 5.06 | - |
| 30 Apr 2024 | 5.30 | 5.30 | 4.87 | 5.02 | 5.02 | - |
| 29 Apr 2024 | 5.30 | 5.48 | 5.30 | 5.30 | 5.30 | - |
| 26 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 26 Apr 2024 | 0.19 Dividend | |||||
| 25 Apr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.17 | - |
| 24 Apr 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.31 | 5,500 |
| 23 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.02 | - |
| 22 Apr 2024 | 5.14 | 5.32 | 5.14 | 5.32 | 5.13 | 370 |
| 19 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 4.98 | - |
| 18 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.02 | - |
| 17 Apr 2024 | 5.26 | 5.30 | 5.20 | 5.20 | 5.02 | 780 |
| 16 Apr 2024 | 5.72 | 5.72 | 5.30 | 5.40 | 5.21 | 7,200 |
| 15 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.29 | - |
| 12 Apr 2024 | 5.52 | 5.66 | 5.52 | 5.66 | 5.46 | - |
| 11 Apr 2024 | 5.58 | 5.60 | 5.58 | 5.60 | 5.40 | 400 |
| 10 Apr 2024 | 5.42 | 5.78 | 5.42 | 5.76 | 5.56 | 1,700 |
| 09 Apr 2024 | 5.24 | 5.44 | 5.20 | 5.44 | 5.25 | - |
| 08 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 4.90 | - |
| 05 Apr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 4.96 | - |
| 04 Apr 2024 | 4.85 | 4.96 | 4.85 | 4.96 | 4.78 | 1,000 |
| 03 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.75 | - |
| 02 Apr 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.13 | - |
| 28 Mar 2024 | 5.15 | 5.15 | 5.05 | 5.15 | 4.97 | - |
| 27 Mar 2024 | 5.10 | 5.20 | 5.10 | 5.10 | 4.92 | - |
| 26 Mar 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 4.97 | - |
| 25 Mar 2024 | 5.05 | 5.05 | 5.00 | 5.05 | 4.87 | - |
| 22 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.53 | - |
| 21 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.92 | - |
| 20 Mar 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.78 | - |
| 19 Mar 2024 | 4.82 | 5.20 | 4.82 | 5.10 | 4.92 | 1,500 |
| 18 Mar 2024 | 4.82 | 4.82 | 4.80 | 4.80 | 4.63 | 200 |
| 15 Mar 2024 | 4.44 | 4.52 | 4.44 | 4.46 | 4.30 | - |
| 14 Mar 2024 | 4.66 | 4.82 | 4.64 | 4.64 | 4.48 | 730 |
| 13 Mar 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.11 | - |
| 12 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.05 | - |
| 11 Mar 2024 | 4.22 | 4.30 | 4.22 | 4.30 | 4.15 | 1,440 |
| 08 Mar 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.24 | - |
| 07 Mar 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.32 | - |
| 06 Mar 2024 | 4.30 | 4.52 | 4.30 | 4.52 | 4.36 | 1,792 |
| 05 Mar 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.19 | - |
| 04 Mar 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.15 | - |
| 01 Mar 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.19 | - |
| 29 Feb 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.21 | - |
| 28 Feb 2024 | 4.22 | 4.32 | 4.22 | 4.32 | 4.17 | - |
| 27 Feb 2024 | 4.38 | 4.40 | 4.38 | 4.40 | 4.24 | 3,500 |
| 26 Feb 2024 | 4.36 | 4.42 | 4.36 | 4.42 | 4.26 | - |
| 23 Feb 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.28 | - |
| 22 Feb 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.21 | - |
| 21 Feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.19 | - |
| 20 Feb 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.42 | - |
| 19 Feb 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.38 | - |
| 16 Feb 2024 | 4.56 | 4.68 | 4.56 | 4.68 | 4.51 | 87 |
| 15 Feb 2024 | 4.44 | 4.66 | 4.44 | 4.66 | 4.49 | 520 |
| 14 Feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.15 | - |
| 13 Feb 2024 | 4.50 | 4.54 | 4.50 | 4.54 | 4.38 | 400 |
| 12 Feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.19 | - |
| 09 Feb 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.11 | - |
| 08 Feb 2024 | 4.30 | 4.38 | 4.30 | 4.38 | 4.22 | 500 |
| 07 Feb 2024 | 4.36 | 4.36 | 4.34 | 4.34 | 4.19 | 1 |
| 06 Feb 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.07 | - |
| 05 Feb 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.11 | - |
| 02 Feb 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.11 | - |
| 01 Feb 2024 | 4.16 | 4.36 | 4.16 | 4.36 | 4.21 | - |
| 31 Jan 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.36 | - |
| 30 Jan 2024 | 4.52 | 4.52 | 4.50 | 4.50 | 4.34 | 470 |
| 29 Jan 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.36 | - |
| 26 Jan 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.36 | - |
| 25 Jan 2024 | 4.52 | 4.60 | 4.52 | 4.60 | 4.44 | 500 |
| 24 Jan 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.51 | - |
| 23 Jan 2024 | 4.74 | 4.74 | 4.70 | 4.70 | 4.53 | 500 |
| 22 Jan 2024 | 4.74 | 4.82 | 4.74 | 4.82 | 4.65 | - |
| 19 Jan 2024 | 4.56 | 4.74 | 4.56 | 4.74 | 4.57 | - |
| 18 Jan 2024 | 4.60 | 4.74 | 4.60 | 4.74 | 4.57 | 2,000 |
| 17 Jan 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.46 | - |
| 16 Jan 2024 | 4.60 | 4.68 | 4.60 | 4.62 | 4.46 | - |
| 15 Jan 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.57 | - |
| 12 Jan 2024 | 4.64 | 4.74 | 4.64 | 4.74 | 4.57 | - |
| 11 Jan 2024 | 4.62 | 4.74 | 4.62 | 4.74 | 4.57 | - |
| 10 Jan 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.36 | - |
| 09 Jan 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.38 | - |
| 08 Jan 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.36 | - |
| 05 Jan 2024 | 4.56 | 4.80 | 4.56 | 4.80 | 4.63 | 500 |
| 04 Jan 2024 | 4.18 | 4.80 | 4.18 | 4.80 | 4.63 | 3,000 |
| 03 Jan 2024 | 4.32 | 4.32 | 4.26 | 4.30 | 4.15 | 1,000 |
| 02 Jan 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.21 | - |
| 29 Dec 2023 | 4.26 | 4.26 | 4.26 | 4.26 | 4.11 | - |
| 28 Dec 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 4.01 | - |
| *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.