Inpex Corp (I8U.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 25 Apr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 24 Apr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 23 Apr 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 22 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 19 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 18 Apr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 17 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 16 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 15 Apr 2024 | 15.39 | 15.39 | 15.38 | 15.38 | 15.38 | - |
| 12 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 11 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 10 Apr 2024 | 14.79 | 14.81 | 14.79 | 14.81 | 14.81 | 500 |
| 09 Apr 2024 | 14.74 | 15.15 | 14.74 | 15.15 | 15.15 | 330 |
| 08 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 05 Apr 2024 | 14.88 | 15.27 | 14.88 | 15.27 | 15.27 | 300 |
| 04 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 03 Apr 2024 | 14.47 | 14.47 | 14.44 | 14.44 | 14.44 | 300 |
| 02 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 28 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 27 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 26 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 25 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 22 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 21 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 20 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 19 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 18 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 15 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 14 Mar 2024 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | - |
| 13 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 12 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 11 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 08 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 07 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 06 Mar 2024 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 400 |
| 05 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 04 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 01 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 29 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 28 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 27 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 26 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 23 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 22 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 21 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 20 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 19 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 16 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 15 Feb 2024 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | - |
| 14 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 13 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 12 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 09 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 08 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 07 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 06 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 05 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 02 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 01 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 31 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 30 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 29 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1,000 |
| 26 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 25 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 24 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 23 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 22 Jan 2024 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | 115 |
| 19 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 18 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 17 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 16 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 15 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 12 Jan 2024 | 12.40 | 12.90 | 12.40 | 12.80 | 12.80 | 2,400 |
| 11 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 10 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 09 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 08 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 05 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 04 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 03 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 02 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 29 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 28 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 28 Dec 2023 | 37 Dividend | |||||
| 27 Dec 2023 | 12.30 | 12.30 | 12.30 | 12.30 | -24.70 | - |
| 22 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | -24.30 | - |
| 21 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | -24.30 | - |
| 20 Dec 2023 | 12.20 | 12.20 | 12.20 | 12.20 | -24.50 | - |
| 19 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | -24.10 | - |
| 18 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | -24.10 | - |
| 15 Dec 2023 | 12.00 | 12.10 | 12.00 | 12.10 | -24.30 | 1,029 |
| 14 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | -23.70 | - |
| 13 Dec 2023 | 11.70 | 11.70 | 11.70 | 11.70 | -23.50 | - |
| 12 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | -24.30 | - |
| 11 Dec 2023 | 12.20 | 12.20 | 12.10 | 12.10 | -24.30 | 150 |
| 08 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | -24.30 | - |
| 07 Dec 2023 | 12.30 | 12.30 | 12.30 | 12.30 | -24.70 | - |
| 06 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | -25.10 | - |
| 05 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.40 | -24.90 | - |
| *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.