Nos Sgps SA (PMV.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 09:25AM CET. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 3.9160 | 3.9160 | 3.8920 | 3.8920 | 3.8920 | - |
| 26 Jan 2023 | 3.8340 | 3.9200 | 3.8340 | 3.8960 | 3.8960 | - |
| 25 Jan 2023 | 3.9240 | 3.9240 | 3.8620 | 3.8760 | 3.8760 | - |
| 24 Jan 2023 | 3.9760 | 3.9760 | 3.9420 | 3.9420 | 3.9420 | - |
| 23 Jan 2023 | 3.9100 | 3.9840 | 3.9100 | 3.9640 | 3.9640 | - |
| 20 Jan 2023 | 3.9740 | 3.9900 | 3.9640 | 3.9700 | 3.9700 | - |
| 19 Jan 2023 | 3.9480 | 3.9620 | 3.9360 | 3.9480 | 3.9480 | - |
| 18 Jan 2023 | 3.9580 | 3.9780 | 3.9320 | 3.9780 | 3.9780 | - |
| 17 Jan 2023 | 3.9280 | 3.9380 | 3.9120 | 3.9120 | 3.9120 | - |
| 16 Jan 2023 | 3.9640 | 3.9900 | 3.9580 | 3.9580 | 3.9580 | - |
| 13 Jan 2023 | 3.9220 | 3.9480 | 3.9220 | 3.9480 | 3.9480 | - |
| 12 Jan 2023 | 3.8980 | 3.9040 | 3.8980 | 3.9040 | 3.9040 | - |
| 11 Jan 2023 | 3.8380 | 3.9100 | 3.8380 | 3.9060 | 3.9060 | - |
| 10 Jan 2023 | 3.8400 | 3.8680 | 3.8400 | 3.8680 | 3.8680 | - |
| 09 Jan 2023 | 3.8220 | 3.8740 | 3.8220 | 3.8740 | 3.8740 | - |
| 06 Jan 2023 | 3.8340 | 3.8860 | 3.8340 | 3.8840 | 3.8840 | - |
| 05 Jan 2023 | 3.8600 | 3.8800 | 3.8600 | 3.8800 | 3.8800 | - |
| 04 Jan 2023 | 3.8080 | 3.8760 | 3.8080 | 3.8680 | 3.8680 | - |
| 03 Jan 2023 | 3.7920 | 3.8600 | 3.7920 | 3.8600 | 3.8600 | - |
| 02 Jan 2023 | 3.7240 | 3.8140 | 3.7240 | 3.8020 | 3.8020 | - |
| 30 Dec 2022 | 3.8140 | 3.8140 | 3.7740 | 3.7760 | 3.7760 | - |
| 29 Dec 2022 | 3.7560 | 3.7560 | 3.7400 | 3.7400 | 3.7400 | - |
| 28 Dec 2022 | 3.7920 | 3.7920 | 3.7600 | 3.7660 | 3.7660 | - |
| 27 Dec 2022 | 3.8000 | 3.8040 | 3.7780 | 3.7800 | 3.7800 | - |
| 23 Dec 2022 | 3.7520 | 3.8080 | 3.7520 | 3.7880 | 3.7880 | - |
| 22 Dec 2022 | 3.7860 | 3.8040 | 3.7840 | 3.7980 | 3.7980 | - |
| 21 Dec 2022 | 3.7200 | 3.7680 | 3.7200 | 3.7660 | 3.7660 | - |
| 20 Dec 2022 | 3.7080 | 3.7660 | 3.7080 | 3.7660 | 3.7660 | - |
| 19 Dec 2022 | 3.7140 | 3.7220 | 3.7000 | 3.7220 | 3.7220 | - |
| 16 Dec 2022 | 3.7960 | 3.7960 | 3.6940 | 3.6940 | 3.6940 | - |
| 15 Dec 2022 | 3.7500 | 3.8240 | 3.7500 | 3.8100 | 3.8100 | - |
| 14 Dec 2022 | 3.7580 | 3.7680 | 3.7400 | 3.7680 | 3.7680 | - |
| 13 Dec 2022 | 3.7520 | 3.7880 | 3.7460 | 3.7640 | 3.7640 | - |
| 12 Dec 2022 | 3.7140 | 3.7240 | 3.6800 | 3.7240 | 3.7240 | - |
| 09 Dec 2022 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
| 08 Dec 2022 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | - |
| 07 Dec 2022 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | - |
| 06 Dec 2022 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | - |
| 05 Dec 2022 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 02 Dec 2022 | 3.8440 | 3.8440 | 3.7960 | 3.8100 | 3.8100 | - |
| 01 Dec 2022 | 3.7860 | 3.8500 | 3.7860 | 3.8500 | 3.8500 | - |
| 30 Nov 2022 | 3.8120 | 3.8260 | 3.7960 | 3.8020 | 3.8020 | - |
| 29 Nov 2022 | 3.8120 | 3.8660 | 3.8120 | 3.8660 | 3.8660 | - |
| 28 Nov 2022 | 3.8220 | 3.8360 | 3.8220 | 3.8340 | 3.8340 | - |
| 25 Nov 2022 | 3.9080 | 3.9080 | 3.8440 | 3.8440 | 3.8440 | - |
| 24 Nov 2022 | 3.9380 | 3.9380 | 3.8860 | 3.8860 | 3.8860 | - |
| 23 Nov 2022 | 3.9280 | 3.9280 | 3.8960 | 3.9180 | 3.9180 | - |
| 22 Nov 2022 | 3.9100 | 3.9100 | 3.9000 | 3.9100 | 3.9100 | - |
| 21 Nov 2022 | 3.8360 | 3.9000 | 3.8360 | 3.8980 | 3.8980 | - |
| 18 Nov 2022 | 3.7560 | 3.8200 | 3.7560 | 3.8160 | 3.8160 | - |
| 17 Nov 2022 | 3.8360 | 3.8360 | 3.7820 | 3.8000 | 3.8000 | - |
| 16 Nov 2022 | 3.8300 | 3.8300 | 3.7860 | 3.8160 | 3.8160 | - |
| 15 Nov 2022 | 3.8520 | 3.8520 | 3.8000 | 3.8440 | 3.8440 | - |
| 14 Nov 2022 | 3.8740 | 3.8740 | 3.8380 | 3.8680 | 3.8680 | - |
| 11 Nov 2022 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 10 Nov 2022 | 3.8640 | 3.8880 | 3.8560 | 3.8880 | 3.8880 | - |
| 09 Nov 2022 | 3.8320 | 3.8880 | 3.8320 | 3.8880 | 3.8880 | - |
| 08 Nov 2022 | 3.8600 | 3.8600 | 3.8400 | 3.8460 | 3.8460 | - |
| 07 Nov 2022 | 3.8400 | 3.8580 | 3.8260 | 3.8540 | 3.8540 | - |
| 04 Nov 2022 | 3.8100 | 3.8600 | 3.8100 | 3.8520 | 3.8520 | - |
| 03 Nov 2022 | 3.9180 | 3.9340 | 3.8660 | 3.8660 | 3.8660 | - |
| 02 Nov 2022 | 3.9380 | 3.9560 | 3.9380 | 3.9560 | 3.9560 | - |
| 01 Nov 2022 | 3.9080 | 3.9920 | 3.9080 | 3.9920 | 3.9920 | - |
| 31 Oct 2022 | 3.8200 | 3.9400 | 3.8200 | 3.9400 | 3.9400 | - |
| 28 Oct 2022 | 3.7880 | 3.8700 | 3.7880 | 3.8700 | 3.8700 | - |
| 27 Oct 2022 | 3.8060 | 3.8460 | 3.7540 | 3.8460 | 3.8460 | - |
| 26 Oct 2022 | 3.7560 | 3.8120 | 3.7560 | 3.7900 | 3.7900 | - |
| 25 Oct 2022 | 3.6300 | 3.7600 | 3.6300 | 3.7540 | 3.7540 | - |
| 24 Oct 2022 | 3.5460 | 3.6780 | 3.5460 | 3.6460 | 3.6460 | - |
| 21 Oct 2022 | 3.5680 | 3.5900 | 3.5680 | 3.5900 | 3.5900 | - |
| 20 Oct 2022 | 3.5900 | 3.6100 | 3.5900 | 3.6100 | 3.6100 | - |
| 19 Oct 2022 | 3.4760 | 3.5680 | 3.4760 | 3.5680 | 3.5680 | - |
| 18 Oct 2022 | 3.4380 | 3.5060 | 3.4380 | 3.5060 | 3.5060 | - |
| 17 Oct 2022 | 3.4700 | 3.5100 | 3.4700 | 3.4980 | 3.4980 | 500 |
| 14 Oct 2022 | 3.3400 | 3.4880 | 3.3400 | 3.4880 | 3.4880 | - |
| 13 Oct 2022 | 3.4180 | 3.4180 | 3.3480 | 3.3620 | 3.3620 | - |
| 12 Oct 2022 | 3.4320 | 3.4320 | 3.3780 | 3.4060 | 3.4060 | - |
| 11 Oct 2022 | 3.4260 | 3.4300 | 3.3960 | 3.4100 | 3.4100 | - |
| 10 Oct 2022 | 3.4060 | 3.4480 | 3.4060 | 3.4340 | 3.4340 | - |
| 07 Oct 2022 | 3.4560 | 3.4720 | 3.4540 | 3.4540 | 3.4540 | - |
| 06 Oct 2022 | 3.4440 | 3.4940 | 3.4440 | 3.4600 | 3.4600 | - |
| 05 Oct 2022 | 3.5320 | 3.5320 | 3.4840 | 3.4840 | 3.4840 | - |
| 04 Oct 2022 | 3.4680 | 3.5420 | 3.4680 | 3.5260 | 3.5260 | - |
| 03 Oct 2022 | 3.3340 | 3.5080 | 3.3340 | 3.5040 | 3.5040 | - |
| 30 Sept 2022 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
| 29 Sept 2022 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | - |
| 28 Sept 2022 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| 27 Sept 2022 | 3.3420 | 3.4220 | 3.3420 | 3.4220 | 3.4220 | - |
| 26 Sept 2022 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
| 23 Sept 2022 | 3.4600 | 3.4960 | 3.4160 | 3.4160 | 3.4160 | - |
| 22 Sept 2022 | 3.4800 | 3.4940 | 3.4800 | 3.4940 | 3.4940 | - |
| 21 Sept 2022 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
| 20 Sept 2022 | 3.4660 | 3.5560 | 3.4660 | 3.5560 | 3.5560 | - |
| 19 Sept 2022 | 3.4920 | 3.4920 | 3.4660 | 3.4680 | 3.4680 | - |
| 16 Sept 2022 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| 15 Sept 2022 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| 14 Sept 2022 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| 13 Sept 2022 | 3.6300 | 3.6700 | 3.6300 | 3.6300 | 3.6300 | - |
| 12 Sept 2022 | 3.4900 | 3.5920 | 3.4900 | 3.5920 | 3.5920 | - |
| 09 Sept 2022 | 3.4940 | 3.5320 | 3.4940 | 3.5120 | 3.5120 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
