Australia markets closed

Recharge Resources Ltd (SL5.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.05020.0000 (0.00%)
As of 08:03AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20240.05020.05020.05020.05020.0502-
25 June 20240.05200.05200.05020.05020.0502-
24 June 20240.05260.05260.05020.05020.0502-
21 June 20240.04840.05300.04840.05020.0502-
20 June 20240.07100.07120.04900.04900.0490-
19 June 20240.06780.06780.06000.06000.0600-
18 June 20240.06520.06520.05940.05940.0594-
17 June 20240.07120.07120.05800.05800.058092,543
14 June 20240.06440.06460.06020.06020.0602-
13 June 20240.05500.05500.04400.05440.0544-
12 June 20240.04920.05320.04440.04440.04445,000
11 June 20240.06100.06100.04920.04920.0492-
10 June 20240.04920.04920.04320.04320.0432-
07 June 20240.06060.06060.06020.06020.0602-
06 June 20240.05780.06220.05760.05760.0576-
05 June 20240.06820.06820.05160.05160.0516-
04 June 20240.05820.05820.05400.05400.0540-
03 June 20240.07720.07880.06520.06520.0652-
31 May 20240.07720.07720.06500.06500.0650-
30 May 20240.07620.07620.06440.06440.0644-
29 May 20240.07700.07700.06440.06460.0646-
28 May 20240.07700.07700.06440.06460.0646-
27 May 20240.07700.07700.06460.06460.0646-
24 May 20240.07020.07020.06440.06760.0676-
23 May 20240.07700.07700.06420.06440.0644-
22 May 20240.07700.08120.06460.06460.0646200
21 May 20240.07380.07380.06520.06600.0660-
20 May 20240.07380.07400.07380.07400.07407,500
17 May 20240.07060.07220.06880.07220.0722-
16 May 20240.07380.08000.07020.07020.070220,000
15 May 20240.07400.07620.07120.07120.0712-
14 May 20240.07080.08020.07080.07200.0720-
13 May 20240.07420.07460.06500.06780.0678-
10 May 20240.07420.08400.07260.07260.0726-
09 May 20240.07720.07740.07560.07560.0756-
08 May 20240.07720.07880.07560.07560.0756-
07 May 20240.07740.08000.07580.07580.0758-
06 May 20240.08080.08080.07920.07920.0792-
03 May 20240.07780.08560.07580.07580.0758-
02 May 20240.07760.08600.07600.07600.0760-
30 Apr 20240.07800.08280.07280.07280.0728-
29 Apr 20240.08000.08300.07960.07960.0796-
26 Apr 20240.08120.08120.08000.08000.0800-
25 Apr 20240.08000.08000.08000.08000.0800-
24 Apr 20240.08320.08320.08020.08020.0802-
23 Apr 20240.08140.08300.08000.08300.0830-
22 Apr 20240.09020.09020.08000.08300.0830-
19 Apr 20240.08440.08440.08000.08120.0812-
18 Apr 20240.08420.08560.08000.08560.0856-
17 Apr 20240.09380.09380.08260.08260.0826-
16 Apr 20240.09400.09400.08520.08540.0854-
15 Apr 20240.09740.09940.08580.08620.0862-
12 Apr 20240.09300.09300.08580.08580.0858-
11 Apr 20240.09500.09500.09500.09500.095030,000
10 Apr 20240.09680.09700.09500.09500.0950-
09 Apr 20240.09340.09340.09340.09340.0934-
08 Apr 20240.09300.09300.09180.09180.0918-
05 Apr 20240.09500.09500.09300.09300.0930-
04 Apr 20240.10050.10100.09300.09300.0930-
03 Apr 20240.09760.09760.09740.09740.0974-
02 Apr 20240.10000.10000.09260.09260.09263,000
28 Mar 20240.08250.08600.08250.08600.0860-
27 Mar 20240.09600.09600.08550.08550.0855-
26 Mar 20240.09250.09600.09250.09600.0960-
25 Mar 20240.10200.10300.09950.09950.0995-
22 Mar 20240.10900.11900.10900.10900.109020,000
21 Mar 20240.10600.10600.09700.09800.0980-
20 Mar 20240.09250.10600.09250.10600.1060-
19 Mar 20240.10300.10600.09150.09250.0925-
18 Mar 20240.09900.10600.09900.10300.1030-
15 Mar 20240.10200.10200.08700.08700.0870-
14 Mar 20240.09550.09550.09250.09250.0925-
13 Mar 20240.09550.09550.08950.09550.0955-
12 Mar 20240.09250.09550.08650.09550.09556,333
11 Mar 20240.09550.09550.09250.09250.0925-
08 Mar 20240.08500.09250.08100.09250.0925-
07 Mar 20240.09700.09700.08150.08700.0870-
06 Mar 20240.08700.09250.08650.08900.0890-
05 Mar 20240.10000.10000.08200.08900.0890-
04 Mar 20240.09700.10400.09700.09800.0980790
01 Mar 20240.10700.10700.09900.09900.0990-
29 Feb 20240.11000.11000.10900.10900.109012,000
28 Feb 20240.11000.11200.11000.11200.112010,000
27 Feb 20240.11000.11000.11000.11000.1100-
26 Feb 20240.11500.12400.11000.11000.11002,000
23 Feb 20240.11800.11800.11000.11000.1100-
22 Feb 20240.11800.11800.11300.11300.1130-
21 Feb 20240.11100.11100.11000.11000.1100-
20 Feb 20240.11300.11300.11100.11100.1110-
19 Feb 20240.11300.11300.11300.11300.1130-
16 Feb 20240.11000.12000.11000.11100.1110-
15 Feb 20240.11500.11500.11500.11500.1150-
14 Feb 20240.12100.12300.12100.12100.1210-
13 Feb 20240.11200.12400.11200.12100.121018,000
12 Feb 20240.11200.11400.11200.11400.1140-
09 Feb 20240.12100.12100.10700.10900.1090-
08 Feb 20240.12100.13100.10700.10800.10808,300
07 Feb 20240.12100.12100.11400.11400.1140-
06 Feb 20240.12300.13100.11400.11400.11401,250
05 Feb 20240.11700.12900.11700.12400.1240-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...