Nos Sgps SA (PMV.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 02:17PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.2650 | 3.2650 | 3.2500 | 3.2500 | 3.2500 | - |
| 24 Apr 2024 | 3.2300 | 3.2600 | 3.2300 | 3.2550 | 3.2550 | - |
| 23 Apr 2024 | 3.2800 | 3.2800 | 3.2200 | 3.2550 | 3.2550 | - |
| 22 Apr 2024 | 3.3700 | 3.3700 | 3.2600 | 3.2600 | 3.2600 | 140 |
| 22 Apr 2024 | 0.35 Dividend | |||||
| 19 Apr 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.2200 | - |
| 18 Apr 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.2425 | - |
| 17 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.2290 | - |
| 16 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.2110 | - |
| 15 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.1929 | - |
| 12 Apr 2024 | 3.5450 | 3.6000 | 3.5450 | 3.6000 | 3.2471 | - |
| 11 Apr 2024 | 3.5850 | 3.5850 | 3.5600 | 3.5600 | 3.2110 | - |
| 10 Apr 2024 | 3.5600 | 3.6100 | 3.5600 | 3.6100 | 3.2561 | - |
| 09 Apr 2024 | 3.5950 | 3.5950 | 3.5800 | 3.5900 | 3.2380 | - |
| 08 Apr 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.1839 | - |
| 05 Apr 2024 | 3.6050 | 3.6050 | 3.5800 | 3.5800 | 3.2290 | - |
| 04 Apr 2024 | 3.6350 | 3.6550 | 3.6350 | 3.6550 | 3.2967 | - |
| 03 Apr 2024 | 3.6400 | 3.6600 | 3.6350 | 3.6350 | 3.2786 | - |
| 02 Apr 2024 | 3.6150 | 3.6600 | 3.6150 | 3.6550 | 3.2967 | - |
| 28 Mar 2024 | 3.6040 | 3.6080 | 3.5840 | 3.6080 | 3.2543 | - |
| 27 Mar 2024 | 3.5660 | 3.6160 | 3.5660 | 3.6160 | 3.2615 | - |
| 26 Mar 2024 | 3.5380 | 3.5780 | 3.5380 | 3.5780 | 3.2272 | - |
| 25 Mar 2024 | 3.4960 | 3.5320 | 3.4960 | 3.5320 | 3.1857 | - |
| 22 Mar 2024 | 3.4720 | 3.5100 | 3.4720 | 3.4980 | 3.1551 | - |
| 21 Mar 2024 | 3.3900 | 3.4760 | 3.3900 | 3.4760 | 3.1352 | - |
| 20 Mar 2024 | 3.4060 | 3.4200 | 3.4040 | 3.4200 | 3.0847 | - |
| 19 Mar 2024 | 3.4120 | 3.4120 | 3.3900 | 3.4060 | 3.0721 | - |
| 18 Mar 2024 | 3.4340 | 3.4340 | 3.3940 | 3.4040 | 3.0703 | - |
| 15 Mar 2024 | 3.4120 | 3.4320 | 3.4120 | 3.4300 | 3.0937 | - |
| 14 Mar 2024 | 3.4200 | 3.4400 | 3.4120 | 3.4120 | 3.0775 | - |
| 13 Mar 2024 | 3.4240 | 3.4240 | 3.3960 | 3.4040 | 3.0703 | - |
| 12 Mar 2024 | 3.3840 | 3.4280 | 3.3840 | 3.4120 | 3.0775 | - |
| 11 Mar 2024 | 3.4120 | 3.4560 | 3.4120 | 3.4560 | 3.1172 | 35 |
| 08 Mar 2024 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.1082 | - |
| 07 Mar 2024 | 3.4640 | 3.4740 | 3.4380 | 3.4380 | 3.1009 | - |
| 06 Mar 2024 | 3.2800 | 3.5160 | 3.2800 | 3.4580 | 3.1190 | - |
| 05 Mar 2024 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 2.8899 | - |
| 04 Mar 2024 | 3.2300 | 3.2440 | 3.2000 | 3.2080 | 2.8935 | - |
| 01 Mar 2024 | 3.2220 | 3.2540 | 3.2220 | 3.2280 | 2.9115 | - |
| 29 Feb 2024 | 3.1900 | 3.2200 | 3.1840 | 3.2200 | 2.9043 | - |
| 28 Feb 2024 | 3.2160 | 3.2300 | 3.1840 | 3.1840 | 2.8718 | 600 |
| 27 Feb 2024 | 3.2020 | 3.2020 | 3.1860 | 3.1940 | 2.8809 | - |
| 26 Feb 2024 | 3.2260 | 3.2260 | 3.2020 | 3.2100 | 2.8953 | - |
| 23 Feb 2024 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | 2.8610 | - |
| 22 Feb 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.8953 | - |
| 21 Feb 2024 | 3.2040 | 3.2780 | 3.2040 | 3.2460 | 2.9278 | - |
| 20 Feb 2024 | 3.2080 | 3.2600 | 3.1980 | 3.2560 | 2.9368 | 1,547 |
| 19 Feb 2024 | 3.1580 | 3.2160 | 3.1580 | 3.2080 | 2.8935 | 480 |
| 16 Feb 2024 | 3.1460 | 3.1560 | 3.1260 | 3.1560 | 2.8466 | - |
| 15 Feb 2024 | 3.0920 | 3.1380 | 3.0920 | 3.1280 | 2.8213 | - |
| 14 Feb 2024 | 3.1340 | 3.1420 | 3.1220 | 3.1220 | 2.8159 | - |
| 13 Feb 2024 | 3.1540 | 3.1540 | 3.1340 | 3.1340 | 2.8267 | - |
| 12 Feb 2024 | 3.0940 | 3.1600 | 3.0940 | 3.1600 | 2.8502 | - |
| 09 Feb 2024 | 3.1240 | 3.1360 | 3.1040 | 3.1220 | 2.8159 | - |
| 08 Feb 2024 | 3.1440 | 3.1440 | 3.1220 | 3.1260 | 2.8195 | - |
| 07 Feb 2024 | 3.1720 | 3.1720 | 3.1380 | 3.1380 | 2.8304 | - |
| 06 Feb 2024 | 3.1220 | 3.1580 | 3.1220 | 3.1580 | 2.8484 | - |
| 05 Feb 2024 | 3.1840 | 3.1880 | 3.1620 | 3.1620 | 2.8520 | - |
| 02 Feb 2024 | 3.2260 | 3.2260 | 3.1860 | 3.1860 | 2.8736 | - |
| 01 Feb 2024 | 3.2500 | 3.2560 | 3.2100 | 3.2120 | 2.8971 | - |
| 31 Jan 2024 | 3.2340 | 3.2660 | 3.2340 | 3.2620 | 2.9422 | - |
| 30 Jan 2024 | 3.2360 | 3.2360 | 3.2040 | 3.2040 | 2.8899 | - |
| 29 Jan 2024 | 3.2740 | 3.2740 | 3.2340 | 3.2340 | 2.9169 | - |
| 26 Jan 2024 | 3.2740 | 3.2800 | 3.2720 | 3.2720 | 2.9512 | - |
| 25 Jan 2024 | 3.2680 | 3.2760 | 3.2520 | 3.2520 | 2.9332 | - |
| 24 Jan 2024 | 3.2260 | 3.2660 | 3.2260 | 3.2640 | 2.9440 | - |
| 23 Jan 2024 | 3.2880 | 3.2880 | 3.2520 | 3.2760 | 2.9548 | - |
| 22 Jan 2024 | 3.2380 | 3.2800 | 3.2380 | 3.2760 | 2.9548 | - |
| 19 Jan 2024 | 3.2440 | 3.2640 | 3.2380 | 3.2640 | 2.9440 | - |
| 18 Jan 2024 | 3.2720 | 3.2720 | 3.2340 | 3.2360 | 2.9187 | - |
| 17 Jan 2024 | 3.2140 | 3.2340 | 3.2140 | 3.2280 | 2.9115 | - |
| 16 Jan 2024 | 3.2540 | 3.2660 | 3.2400 | 3.2400 | 2.9224 | - |
| 15 Jan 2024 | 3.2620 | 3.2620 | 3.2580 | 3.2580 | 2.9386 | - |
| 12 Jan 2024 | 3.2300 | 3.2640 | 3.2300 | 3.2560 | 2.9368 | - |
| 11 Jan 2024 | 3.2440 | 3.2860 | 3.2440 | 3.2680 | 2.9476 | - |
| 10 Jan 2024 | 3.2720 | 3.2820 | 3.2680 | 3.2820 | 2.9602 | - |
| 09 Jan 2024 | 3.3080 | 3.3080 | 3.2680 | 3.2680 | 2.9476 | - |
| 08 Jan 2024 | 3.3060 | 3.3060 | 3.2460 | 3.2720 | 2.9512 | - |
| 05 Jan 2024 | 3.3100 | 3.3380 | 3.3040 | 3.3040 | 2.9801 | - |
| 04 Jan 2024 | 3.2560 | 3.3300 | 3.2560 | 3.3300 | 3.0035 | - |
| 03 Jan 2024 | 3.2120 | 3.2440 | 3.2100 | 3.2440 | 2.9260 | - |
| 02 Jan 2024 | 3.1760 | 3.2140 | 3.1760 | 3.2140 | 2.8989 | - |
| 29 Dec 2023 | 3.1920 | 3.1920 | 3.1820 | 3.1840 | 2.8718 | - |
| 28 Dec 2023 | 3.1620 | 3.1780 | 3.1620 | 3.1720 | 2.8610 | - |
| 27 Dec 2023 | 3.2140 | 3.2140 | 3.1600 | 3.1920 | 2.8791 | - |
| 22 Dec 2023 | 3.1520 | 3.2140 | 3.1520 | 3.2140 | 2.8989 | - |
| 21 Dec 2023 | 3.1700 | 3.1760 | 3.1700 | 3.1760 | 2.8646 | - |
| 20 Dec 2023 | 3.1300 | 3.1800 | 3.1300 | 3.1700 | 2.8592 | - |
| 19 Dec 2023 | 3.1960 | 3.1960 | 3.1260 | 3.1260 | 2.8195 | - |
| 18 Dec 2023 | 3.1880 | 3.2000 | 3.1720 | 3.1840 | 2.8718 | - |
| 15 Dec 2023 | 3.2300 | 3.2300 | 3.1940 | 3.1940 | 2.8809 | - |
| 14 Dec 2023 | 3.1740 | 3.2520 | 3.1740 | 3.2520 | 2.9332 | - |
| 13 Dec 2023 | 3.2160 | 3.2160 | 3.1960 | 3.2060 | 2.8917 | - |
| 12 Dec 2023 | 3.2880 | 3.2880 | 3.2320 | 3.2320 | 2.9151 | - |
| 11 Dec 2023 | 3.3140 | 3.3140 | 3.2760 | 3.2760 | 2.9548 | - |
| 08 Dec 2023 | 3.3120 | 3.3120 | 3.2920 | 3.3100 | 2.9855 | - |
| 07 Dec 2023 | 3.3360 | 3.3400 | 3.3360 | 3.3360 | 3.0089 | - |
| 06 Dec 2023 | 3.3580 | 3.3680 | 3.3520 | 3.3640 | 3.0342 | - |
| 05 Dec 2023 | 3.3620 | 3.3620 | 3.3440 | 3.3480 | 3.0198 | - |
| 04 Dec 2023 | 3.3940 | 3.3940 | 3.3500 | 3.3500 | 3.0216 | - |
| *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.