Capital Metals plc (N9R1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.0480 | 0.0505 | 0.0480 | 0.0505 | 0.0505 | - |
| 16 May 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 15 May 2024 | 0.0515 | 0.0525 | 0.0480 | 0.0480 | 0.0480 | - |
| 14 May 2024 | 0.0480 | 0.0560 | 0.0480 | 0.0480 | 0.0480 | - |
| 13 May 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 10 May 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | - |
| 09 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 08 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 07 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 06 May 2024 | 0.0420 | 0.0425 | 0.0420 | 0.0420 | 0.0420 | - |
| 03 May 2024 | 0.0445 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | - |
| 02 May 2024 | 0.0460 | 0.0460 | 0.0445 | 0.0460 | 0.0460 | - |
| 30 Apr 2024 | 0.0400 | 0.0460 | 0.0400 | 0.0460 | 0.0460 | - |
| 29 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 26 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 25 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 24 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 23 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 22 Apr 2024 | 0.0445 | 0.0445 | 0.0420 | 0.0420 | 0.0420 | - |
| 19 Apr 2024 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | - |
| 18 Apr 2024 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | - |
| 17 Apr 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | - |
| 16 Apr 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 15 Apr 2024 | 0.0400 | 0.0415 | 0.0400 | 0.0415 | 0.0415 | - |
| 12 Apr 2024 | 0.0340 | 0.0390 | 0.0340 | 0.0390 | 0.0390 | - |
| 11 Apr 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | - |
| 10 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 09 Apr 2024 | 0.0330 | 0.0330 | 0.0315 | 0.0320 | 0.0320 | - |
| 08 Apr 2024 | 0.0305 | 0.0330 | 0.0305 | 0.0330 | 0.0330 | - |
| 05 Apr 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 04 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 03 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 02 Apr 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
| 28 Mar 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
| 27 Mar 2024 | 0.0455 | 0.0455 | 0.0420 | 0.0420 | 0.0420 | - |
| 26 Mar 2024 | 0.0420 | 0.0505 | 0.0420 | 0.0480 | 0.0480 | - |
| 25 Mar 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 22 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 21 Mar 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
| 20 Mar 2024 | 0.0400 | 0.0400 | 0.0375 | 0.0375 | 0.0375 | - |
| 19 Mar 2024 | 0.0305 | 0.0425 | 0.0305 | 0.0400 | 0.0400 | - |
| 18 Mar 2024 | 0.0295 | 0.0305 | 0.0295 | 0.0305 | 0.0305 | - |
| 15 Mar 2024 | 0.0260 | 0.0295 | 0.0260 | 0.0295 | 0.0295 | - |
| 14 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 13 Mar 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | - |
| 12 Mar 2024 | 0.0215 | 0.0235 | 0.0215 | 0.0235 | 0.0235 | - |
| 11 Mar 2024 | 0.0205 | 0.0215 | 0.0205 | 0.0215 | 0.0215 | - |
| 08 Mar 2024 | 0.0200 | 0.0205 | 0.0200 | 0.0205 | 0.0205 | - |
| 07 Mar 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 06 Mar 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 05 Mar 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 04 Mar 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 01 Mar 2024 | 0.0200 | 0.0215 | 0.0200 | 0.0215 | 0.0215 | - |
| 29 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 28 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 27 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 26 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 23 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 22 Feb 2024 | 0.0225 | 0.0225 | 0.0200 | 0.0200 | 0.0200 | - |
| 21 Feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 20 Feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 19 Feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 16 Feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 15 Feb 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 14 Feb 2024 | 0.0240 | 0.0240 | 0.0235 | 0.0235 | 0.0235 | - |
| 13 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 12 Feb 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 09 Feb 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 08 Feb 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 07 Feb 2024 | 0.0260 | 0.0260 | 0.0225 | 0.0240 | 0.0240 | - |
| 06 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 05 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 02 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 01 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 31 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | - |
| 30 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | - |
| 29 Jan 2024 | 0.0270 | 0.0275 | 0.0260 | 0.0260 | 0.0260 | - |
| 26 Jan 2024 | 0.0250 | 0.0285 | 0.0250 | 0.0285 | 0.0285 | - |
| 25 Jan 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 24 Jan 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 23 Jan 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 22 Jan 2024 | 0.0245 | 0.0285 | 0.0245 | 0.0285 | 0.0285 | - |
| 19 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 18 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 17 Jan 2024 | 0.0295 | 0.0295 | 0.0280 | 0.0280 | 0.0280 | - |
| 16 Jan 2024 | 0.0305 | 0.0305 | 0.0290 | 0.0295 | 0.0295 | - |
| 15 Jan 2024 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | - |
| 12 Jan 2024 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | - |
| 11 Jan 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
| 10 Jan 2024 | 0.0290 | 0.0315 | 0.0290 | 0.0315 | 0.0315 | - |
| 09 Jan 2024 | 0.0245 | 0.0295 | 0.0245 | 0.0295 | 0.0295 | - |
| 08 Jan 2024 | 0.0280 | 0.0280 | 0.0245 | 0.0255 | 0.0255 | - |
| 05 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 60,000 |
| 04 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 03 Jan 2024 | 0.0315 | 0.0335 | 0.0315 | 0.0335 | 0.0335 | - |
| 02 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 29 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 28 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 27 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 22 Dec 2023 | 0.0315 | 0.0315 | 0.0300 | 0.0300 | 0.0300 | - |
| *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.