Sareum Holdings PLC (RYH0.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:39PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 0.2620 | 0.2660 | 0.2560 | 0.2660 | 0.2660 | - |
| 08 May 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
| 07 May 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
| 06 May 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
| 03 May 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 02 May 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
| 30 Apr 2024 | 0.2640 | 0.2680 | 0.2640 | 0.2680 | 0.2680 | - |
| 29 Apr 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
| 26 Apr 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
| 25 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 24 Apr 2024 | 0.3620 | 0.4300 | 0.3620 | 0.4300 | 0.4300 | 2,000 |
| 23 Apr 2024 | 0.2500 | 0.3380 | 0.2500 | 0.3380 | 0.3380 | - |
| 22 Apr 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 19 Apr 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
| 18 Apr 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
| 17 Apr 2024 | 0.1770 | 0.2220 | 0.1770 | 0.2220 | 0.2220 | 400 |
| 16 Apr 2024 | 0.1740 | 0.1740 | 0.1740 | 0.1740 | 0.1740 | - |
| 15 Apr 2024 | 0.1540 | 0.1540 | 0.1540 | 0.1540 | 0.1540 | - |
| 12 Apr 2024 | 0.1380 | 0.1510 | 0.1380 | 0.1510 | 0.1510 | - |
| 11 Apr 2024 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | - |
| 10 Apr 2024 | 0.1490 | 0.1490 | 0.1490 | 0.1490 | 0.1490 | - |
| 09 Apr 2024 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | - |
| 08 Apr 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | - |
| 05 Apr 2024 | 0.1130 | 0.1130 | 0.1130 | 0.1130 | 0.1130 | - |
| 04 Apr 2024 | 0.1130 | 0.1130 | 0.1130 | 0.1130 | 0.1130 | - |
| 03 Apr 2024 | 0.1130 | 0.1130 | 0.1130 | 0.1130 | 0.1130 | - |
| 02 Apr 2024 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | - |
| 28 Mar 2024 | 0.1590 | 0.1590 | 0.1150 | 0.1210 | 0.1210 | - |
| 27 Mar 2024 | 0.1580 | 0.1600 | 0.1580 | 0.1600 | 0.1600 | - |
| 26 Mar 2024 | 0.1470 | 0.1470 | 0.1470 | 0.1470 | 0.1470 | - |
| 25 Mar 2024 | 0.1810 | 0.1840 | 0.1490 | 0.1490 | 0.1490 | - |
| 22 Mar 2024 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | - |
| 21 Mar 2024 | 0.1710 | 0.1710 | 0.1710 | 0.1710 | 0.1710 | - |
| 20 Mar 2024 | 0.1710 | 0.1710 | 0.1710 | 0.1710 | 0.1710 | - |
| 19 Mar 2024 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | - |
| 18 Mar 2024 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | - |
| 15 Mar 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 1,000 |
| 14 Mar 2024 | 0.2280 | 0.3020 | 0.2280 | 0.3020 | 0.3020 | - |
| 13 Mar 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
| 12 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
| 11 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
| 08 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
| 07 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 06 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
| 05 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 04 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 01 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 29 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 28 Feb 2024 | 0.3420 | 0.3460 | 0.3420 | 0.3460 | 0.3460 | - |
| 27 Feb 2024 | 0.3400 | 0.3460 | 0.3400 | 0.3460 | 0.3460 | - |
| 26 Feb 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
| 23 Feb 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
| 22 Feb 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
| 21 Feb 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
| 20 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 19 Feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
| 16 Feb 2024 | 0.3980 | 0.4040 | 0.3980 | 0.4020 | 0.4020 | - |
| 15 Feb 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
| 14 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 13 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 12 Feb 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
| 09 Feb 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | - |
| 08 Feb 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | - |
| 07 Feb 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | - |
| 06 Feb 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
| 05 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 02 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 01 Feb 2024 | 0.4900 | 0.4960 | 0.4900 | 0.4960 | 0.4960 | - |
| 31 Jan 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | - |
| 30 Jan 2024 | 0.5450 | 0.5450 | 0.5200 | 0.5200 | 0.5200 | - |
| 29 Jan 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 26 Jan 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 25 Jan 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 24 Jan 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 23 Jan 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 22 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 19 Jan 2024 | 0.5650 | 0.5750 | 0.5650 | 0.5750 | 0.5750 | - |
| 18 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 17 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 16 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 15 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 12 Jan 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | - |
| 11 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 10 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 09 Jan 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 08 Jan 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 05 Jan 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 04 Jan 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 03 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 02 Jan 2024 | 0.6150 | 0.7900 | 0.6150 | 0.7900 | 0.7900 | - |
| 29 Dec 2023 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
| 28 Dec 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 27 Dec 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 22 Dec 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 21 Dec 2023 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
| 20 Dec 2023 | 0.6200 | 0.6250 | 0.6200 | 0.6250 | 0.6250 | - |
| 19 Dec 2023 | 0.6200 | 0.6250 | 0.6200 | 0.6250 | 0.6250 | - |
| 18 Dec 2023 | 0.5650 | 0.6250 | 0.5650 | 0.6250 | 0.6250 | - |
| 15 Dec 2023 | 0.5650 | 0.5700 | 0.5650 | 0.5700 | 0.5700 | - |
| 14 Dec 2023 | 0.6200 | 0.6250 | 0.6200 | 0.6250 | 0.6250 | 4,396 |
| *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.