Australia markets close in 2 hours 44 minutes

Eskay Mining Corp (KN7.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.2270-0.0010 (-0.44%)
At close: 03:15PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.22700.22700.22700.22700.2270-
06 May 20240.23700.23700.22800.22800.2280-
03 May 20240.23800.23800.23000.23200.2320-
02 May 20240.24700.24800.23300.23300.2330-
30 Apr 20240.26200.26200.25700.25700.2570-
29 Apr 20240.24900.25000.24300.25000.2500-
26 Apr 20240.24500.24500.23200.24500.2450-
25 Apr 20240.25200.25200.22600.23100.2310-
24 Apr 20240.24900.25600.23000.24000.2400-
23 Apr 20240.23200.23200.21800.21800.2180-
22 Apr 20240.24900.24900.23300.23300.2330-
19 Apr 20240.24900.24900.23900.24800.2480-
18 Apr 20240.25100.25100.23900.24000.2400-
17 Apr 20240.23400.24000.23100.23500.23503,000
16 Apr 20240.24500.24500.23400.23800.2380-
15 Apr 20240.25200.25200.23700.23800.2380-
12 Apr 20240.25800.27500.24200.24200.2420-
11 Apr 20240.24100.24400.23100.24400.2440-
10 Apr 20240.23400.23400.23200.23200.2320-
09 Apr 20240.24000.24300.23000.23000.2300-
08 Apr 20240.25400.25400.23300.23300.2330-
05 Apr 20240.25100.25100.24100.24100.2410-
04 Apr 20240.25200.25200.24300.24300.2430-
03 Apr 20240.24600.24600.23200.23200.2320-
02 Apr 20240.24000.24000.23900.23900.2390-
28 Mar 20240.19060.19100.18800.18820.1882-
27 Mar 20240.19420.19700.18740.18740.1874-
26 Mar 20240.19420.19420.18480.18540.1854-
25 Mar 20240.20500.20500.19040.19980.1998-
22 Mar 20240.20850.21000.20700.20700.2070-
21 Mar 20240.22500.22500.19960.19980.1998-
20 Mar 20240.22150.22150.21550.22000.2200-
19 Mar 20240.22800.22850.21750.22300.2230-
18 Mar 20240.24950.24950.21550.23000.2300-
15 Mar 20240.26250.26250.24250.26250.262510,000
14 Mar 20240.26250.26250.25150.25150.2515-
13 Mar 20240.25850.25900.25150.25150.2515-
12 Mar 20240.26200.26200.25600.25950.2595-
11 Mar 20240.25500.26250.25500.26250.2625-
08 Mar 20240.24700.25950.24650.25600.2560-
07 Mar 20240.26150.26150.24150.24950.2495-
06 Mar 20240.24300.26700.23250.26300.2630-
05 Mar 20240.22500.22500.20500.21300.2130500
04 Mar 20240.19260.21050.19260.20650.20651,750
01 Mar 20240.18640.18640.16540.16540.1654-
29 Feb 20240.18600.18600.17280.17280.1728-
28 Feb 20240.17600.17600.16860.16860.1686-
27 Feb 20240.18440.18520.17460.17460.1746-
26 Feb 20240.19020.19020.18980.18980.1898-
23 Feb 20240.19420.19440.17960.19120.1912-
22 Feb 20240.19420.19420.19140.19140.1914-
21 Feb 20240.19060.19060.19040.19040.1904-
20 Feb 20240.19840.19840.18300.18420.184230,000
19 Feb 20240.19860.19880.19860.19880.1988-
16 Feb 20240.20250.20250.18300.18300.1830-
15 Feb 20240.20550.20550.18240.18260.182620,000
14 Feb 20240.20900.20950.20900.20900.2090-
13 Feb 20240.19920.19920.19900.19920.1992-
12 Feb 20240.20550.21000.20300.21000.2100-
09 Feb 20240.20600.20600.20050.20600.2060-
08 Feb 20240.20600.20950.20150.20150.2015-
07 Feb 20240.19880.20450.19680.20450.2045-
06 Feb 20240.21600.21600.19440.20550.2055-
05 Feb 20240.24000.24350.20150.20400.2040500
02 Feb 20240.22250.22300.22250.22250.2225-
01 Feb 20240.21250.21250.21250.21250.2125-
31 Jan 20240.19540.19540.18900.18900.1890-
30 Jan 20240.21500.21500.21350.21350.21351,000
29 Jan 20240.21250.21250.21250.21250.2125-
26 Jan 20240.21000.21000.21000.21000.2100-
25 Jan 20240.22100.24100.21250.21250.21256,000
24 Jan 20240.21250.22050.19440.21650.2165-
23 Jan 20240.20800.21800.20450.21800.2180-
22 Jan 20240.21200.21750.20800.21400.2140-
19 Jan 20240.19780.19820.19780.19820.1982-
18 Jan 20240.20100.20750.18060.20750.2075-
17 Jan 20240.21500.21500.18700.20350.2035-
16 Jan 20240.22800.23400.22050.22400.2240-
15 Jan 20240.23200.23350.23200.23300.2330-
12 Jan 20240.22850.23400.22850.23400.2340-
11 Jan 20240.23550.24100.23550.24100.2410-
10 Jan 20240.23650.24100.20850.20850.2085-
09 Jan 20240.25000.25050.22950.22950.2295-
08 Jan 20240.26050.26050.25050.25100.2510-
05 Jan 20240.24350.25550.24350.25550.2555-
04 Jan 20240.24750.25150.24700.24800.2480-
03 Jan 20240.25050.25250.25050.25250.2525-
02 Jan 20240.24350.25550.24350.24900.2490-
29 Dec 20230.25300.25300.25250.25300.2530-
28 Dec 20230.25550.25850.25450.25800.2580-
27 Dec 20230.24400.25750.22750.22750.2275-
22 Dec 20230.24700.24850.24650.24850.2485-
21 Dec 20230.23650.23650.23650.23650.2365-
20 Dec 20230.24650.24650.24650.24650.2465-
19 Dec 20230.26000.26450.25950.26450.2645-
18 Dec 20230.27100.27150.24800.24800.2480-
15 Dec 20230.28250.28400.26500.27250.2725-
14 Dec 20230.25550.28600.25550.28250.2825-
13 Dec 20230.24600.24600.23800.24100.2410-
12 Dec 20230.26400.26750.21550.21550.2155-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...