Australia markets close in 48 minutes

Power Nickel Inc (IVV.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.5680-0.0360 (-5.96%)
At close: 07:08PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20240.56800.59200.56000.56800.56808,200
24 June 20240.56200.61000.53000.60400.60405,690
21 June 20240.44400.48400.44100.48400.4840-
20 June 20240.42300.42500.42300.42500.4250-
19 June 20240.43500.43500.42400.42400.42402,000
18 June 20240.46000.46000.44100.45700.45708,000
17 June 20240.47700.47700.46000.47000.4700200
14 June 20240.47500.51000.47500.49500.495042,323
13 June 20240.46000.49600.46000.47000.4700115,500
12 June 20240.48100.50600.46500.47600.476019,550
11 June 20240.40600.47100.40600.45400.454035,000
10 June 20240.42000.44900.40900.41400.414031,000
07 June 20240.44400.44400.43300.44200.442092,000
06 June 20240.45000.45000.44500.44500.44501,000
05 June 20240.44400.46900.43300.43300.433014,505
04 June 20240.45700.47900.43900.43900.439029,202
03 June 20240.45300.47000.45300.45400.45408,000
31 May 20240.45300.45300.45300.45300.4530-
30 May 20240.45900.47900.44800.44800.4480500
29 May 20240.45900.46000.45300.45300.4530-
28 May 20240.42600.44900.42600.44800.4480-
27 May 20240.42500.42600.42100.42100.4210-
24 May 20240.41800.43000.41200.43000.43004,200
23 May 20240.42600.42600.40100.41100.411045,500
22 May 20240.44100.45200.42200.42700.4270210
21 May 20240.44000.46800.44000.45400.4540-
20 May 20240.41200.48100.41200.48100.48102,915
17 May 20240.38600.41300.38500.41300.413029,700
16 May 20240.39800.41400.39600.40100.401060,821
15 May 20240.37300.40100.36700.40100.40105,000
14 May 20240.40800.41000.36600.37500.375020,790
13 May 20240.44800.46800.43300.43300.43307,051
10 May 20240.39300.44400.39300.40500.40504,900
09 May 20240.34600.36600.34600.36200.36202,550
08 May 20240.29300.34100.29200.34100.3410-
07 May 20240.27700.27700.27500.27500.2750-
06 May 20240.26400.28400.26400.28400.2840-
03 May 20240.27000.27000.26600.26800.2680-
02 May 20240.27100.28600.26400.26500.26501,000
30 Apr 20240.27900.27900.26500.26800.2680-
29 Apr 20240.28100.28400.26900.27500.2750700
26 Apr 20240.27400.27400.27200.27200.2720-
25 Apr 20240.27200.27200.26100.26100.2610-
24 Apr 20240.26500.28100.26200.27100.2710100
23 Apr 20240.26000.26000.26000.26000.2600-
22 Apr 20240.25000.25200.25000.25200.2520-
19 Apr 20240.22600.25200.22200.24800.24801,000
18 Apr 20240.18450.22400.18450.22400.2240-
17 Apr 20240.18000.19850.18000.19300.1930-
16 Apr 20240.16900.18150.16550.17300.17301,100
15 Apr 20240.16550.17600.16150.16650.1665-
12 Apr 20240.16200.16650.15750.16650.166510,000
11 Apr 20240.15550.15600.15200.15600.1560-
10 Apr 20240.15150.15250.15150.15200.15206,500
09 Apr 20240.14800.14850.14500.14800.1480-
08 Apr 20240.14350.14500.14350.14500.1450-
05 Apr 20240.14550.15250.14200.14200.1420188
04 Apr 20240.13900.14050.13900.13900.1390-
03 Apr 20240.13950.13950.13300.13300.1330400
02 Apr 20240.14200.14200.14200.14200.1420-
28 Mar 20240.13550.13850.13550.13850.1385-
27 Mar 20240.13550.13550.13200.13550.1355-
26 Mar 20240.13300.13550.13300.13550.1355-
25 Mar 20240.13550.13550.13200.13200.1320-
22 Mar 20240.13000.13550.13000.13200.1320-
21 Mar 20240.13550.13550.13200.13200.1320-
20 Mar 20240.13200.14200.13200.14150.1415-
19 Mar 20240.13550.14650.13200.13200.1320-
18 Mar 20240.13550.14150.13250.13550.135570
15 Mar 20240.13300.13850.13250.13850.1385-
14 Mar 20240.12850.12850.12850.12850.1285-
13 Mar 20240.13200.13250.12850.12850.1285-
12 Mar 20240.14050.14050.13200.13250.1325-
11 Mar 20240.13600.14150.13400.13400.1340-
08 Mar 20240.14500.14650.13200.13350.1335-
07 Mar 20240.14500.14550.14150.14150.1415-
06 Mar 20240.15450.15450.14850.14850.1485-
05 Mar 20240.15150.15150.14850.15150.1515-
04 Mar 20240.15050.15700.14500.14800.14803,200
01 Mar 20240.14550.14550.14450.14450.1445-
29 Feb 20240.15200.15200.15150.15200.1520-
28 Feb 20240.15550.15550.15200.15200.1520-
27 Feb 20240.15600.15600.15600.15600.1560-
26 Feb 20240.14950.14950.14900.14900.1490100
23 Feb 20240.14650.15000.14650.15000.1500-
22 Feb 20240.14950.14950.14650.14650.1465-
21 Feb 20240.14950.14950.14950.14950.1495-
20 Feb 20240.16000.16000.14950.14950.14953,000
19 Feb 20240.15200.16000.15200.16000.16005,000
16 Feb 20240.15400.15450.15200.15400.1540-
15 Feb 20240.15700.15700.15150.15400.1540-
14 Feb 20240.15700.15750.15400.15400.1540-
13 Feb 20240.15750.15750.15750.15750.1575-
12 Feb 20240.16050.16100.15450.15750.1575-
09 Feb 20240.16250.16250.16050.16100.16108,500
08 Feb 20240.15400.16100.15400.15750.1575-
07 Feb 20240.15400.16300.15100.16300.1630200
06 Feb 20240.15400.15450.15200.15450.1545-
05 Feb 20240.15700.15750.15400.15400.1540-
02 Feb 20240.15350.16600.15350.15400.15409,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...