Singulus Technologies AG (SNG.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| 30 May 2024 | 1.7500 | 1.7500 | 1.6250 | 1.6450 | 1.6450 | 4,578 |
| 29 May 2024 | 1.7000 | 1.8100 | 1.6650 | 1.6650 | 1.6650 | 9,897 |
| 28 May 2024 | 1.7500 | 1.8600 | 1.6950 | 1.7700 | 1.7700 | 30,495 |
| 27 May 2024 | 1.8500 | 1.8600 | 1.8200 | 1.8200 | 1.8200 | 2,392 |
| 24 May 2024 | 1.7500 | 1.8250 | 1.7000 | 1.7900 | 1.7900 | 4,893 |
| 23 May 2024 | 1.8400 | 1.8450 | 1.7650 | 1.7650 | 1.7650 | 12,109 |
| 22 May 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8450 | 1.8450 | 3,433 |
| 21 May 2024 | 1.8500 | 1.8600 | 1.7400 | 1.7550 | 1.7550 | 21,727 |
| 20 May 2024 | 1.8450 | 1.8500 | 1.8450 | 1.8500 | 1.8500 | 4,259 |
| 17 May 2024 | 1.8450 | 1.8450 | 1.7850 | 1.7850 | 1.7850 | 1,519 |
| 16 May 2024 | 1.8250 | 1.8400 | 1.7650 | 1.8400 | 1.8400 | 10,375 |
| 15 May 2024 | 1.7000 | 1.8200 | 1.6800 | 1.7100 | 1.7100 | 34,238 |
| 14 May 2024 | 1.6350 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 3,180 |
| 13 May 2024 | 1.6250 | 1.6250 | 1.5850 | 1.5850 | 1.5850 | 4,510 |
| 10 May 2024 | 1.6500 | 1.6500 | 1.5700 | 1.6150 | 1.6150 | 982 |
| 09 May 2024 | 1.6600 | 1.6600 | 1.5950 | 1.5950 | 1.5950 | 320 |
| 08 May 2024 | 1.5850 | 1.6850 | 1.5850 | 1.6200 | 1.6200 | 1,404 |
| 07 May 2024 | 1.7200 | 1.7200 | 1.5700 | 1.5700 | 1.5700 | 3,531 |
| 06 May 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 450 |
| 03 May 2024 | 1.6600 | 1.7600 | 1.5700 | 1.6050 | 1.6050 | 7,227 |
| 02 May 2024 | 1.7800 | 1.7800 | 1.6450 | 1.7500 | 1.7500 | 1,047 |
| 30 Apr 2024 | 1.6250 | 1.8000 | 1.6100 | 1.7900 | 1.7900 | 14,928 |
| 29 Apr 2024 | 1.6400 | 1.7000 | 1.5500 | 1.6550 | 1.6550 | 42,114 |
| 26 Apr 2024 | 1.6500 | 1.6500 | 1.5200 | 1.5200 | 1.5200 | 3,397 |
| 25 Apr 2024 | 1.6400 | 1.6500 | 1.5250 | 1.6300 | 1.6300 | 28,102 |
| 24 Apr 2024 | 1.6050 | 1.6500 | 1.5600 | 1.6100 | 1.6100 | 5,666 |
| 23 Apr 2024 | 1.6000 | 1.6500 | 1.5350 | 1.6500 | 1.6500 | 10,825 |
| 22 Apr 2024 | 1.6200 | 1.6250 | 1.5350 | 1.5850 | 1.5850 | 4,439 |
| 19 Apr 2024 | 1.6450 | 1.6450 | 1.5500 | 1.6000 | 1.6000 | 6,444 |
| 18 Apr 2024 | 1.6350 | 1.6500 | 1.5500 | 1.6500 | 1.6500 | 19,864 |
| 17 Apr 2024 | 1.5200 | 1.6400 | 1.4900 | 1.5700 | 1.5700 | 30,466 |
| 16 Apr 2024 | 1.5000 | 1.5800 | 1.4450 | 1.5800 | 1.5800 | 19,562 |
| 15 Apr 2024 | 1.4500 | 1.5800 | 1.3300 | 1.5800 | 1.5800 | 12,981 |
| 12 Apr 2024 | 1.3250 | 1.4500 | 1.3250 | 1.4500 | 1.4500 | 7,653 |
| 11 Apr 2024 | 1.4100 | 1.4150 | 1.2500 | 1.2700 | 1.2700 | 11,055 |
| 10 Apr 2024 | 1.3700 | 1.4450 | 1.3700 | 1.3700 | 1.3700 | 59,251 |
| 09 Apr 2024 | 1.3000 | 1.4550 | 1.3000 | 1.3600 | 1.3600 | 20,175 |
| 08 Apr 2024 | 1.1800 | 1.3600 | 1.1800 | 1.3600 | 1.3600 | 73,091 |
| 05 Apr 2024 | 1.2300 | 1.2300 | 1.1450 | 1.1450 | 1.1450 | 1,293 |
| 04 Apr 2024 | 1.1350 | 1.2300 | 1.1000 | 1.2300 | 1.2300 | 38,604 |
| 03 Apr 2024 | 1.0150 | 1.0900 | 1.0150 | 1.0900 | 1.0900 | 12,272 |
| 02 Apr 2024 | 1.1050 | 1.1500 | 1.0400 | 1.0600 | 1.0600 | 18,455 |
| 28 Mar 2024 | 1.1350 | 1.1600 | 1.0800 | 1.1600 | 1.1600 | 7,440 |
| 27 Mar 2024 | 1.0050 | 1.1400 | 1.0050 | 1.1350 | 1.1350 | 9,604 |
| 26 Mar 2024 | 1.1750 | 1.1750 | 1.1000 | 1.1000 | 1.1000 | 11,340 |
| 25 Mar 2024 | 1.2000 | 1.2150 | 1.1400 | 1.1550 | 1.1550 | 14,113 |
| 22 Mar 2024 | 1.2500 | 1.3350 | 1.1050 | 1.2050 | 1.2050 | 55,695 |
| 21 Mar 2024 | 1.2400 | 1.3450 | 1.2400 | 1.3050 | 1.3050 | 3,457 |
| 20 Mar 2024 | 1.2500 | 1.2550 | 1.1150 | 1.2500 | 1.2500 | 31,561 |
| 19 Mar 2024 | 1.3000 | 1.3250 | 1.2900 | 1.3000 | 1.3000 | 18,352 |
| 18 Mar 2024 | 1.3000 | 1.3250 | 1.3000 | 1.3150 | 1.3150 | 1,252 |
| 15 Mar 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3150 | 1.3150 | 134 |
| 14 Mar 2024 | 1.3450 | 1.3450 | 1.3000 | 1.3150 | 1.3150 | 3,381 |
| 13 Mar 2024 | 1.3100 | 1.3350 | 1.3050 | 1.3350 | 1.3350 | 2,203 |
| 12 Mar 2024 | 1.3000 | 1.3450 | 1.3000 | 1.3250 | 1.3250 | 520 |
| 11 Mar 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 645 |
| 08 Mar 2024 | 1.3700 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 2,783 |
| 07 Mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1,883 |
| 06 Mar 2024 | 1.3300 | 1.4150 | 1.3200 | 1.3200 | 1.3200 | 3,609 |
| 05 Mar 2024 | 1.3400 | 1.4350 | 1.3400 | 1.3450 | 1.3450 | 2,427 |
| 04 Mar 2024 | 1.3450 | 1.4350 | 1.3450 | 1.3450 | 1.3450 | 837 |
| 01 Mar 2024 | 1.4300 | 1.4300 | 1.3250 | 1.3450 | 1.3450 | 5,777 |
| 29 Feb 2024 | 1.4400 | 1.4400 | 1.3450 | 1.3450 | 1.3450 | 1,355 |
| 28 Feb 2024 | 1.4300 | 1.4400 | 1.3950 | 1.3950 | 1.3950 | 2,222 |
| 27 Feb 2024 | 1.3750 | 1.4350 | 1.3750 | 1.4200 | 1.4200 | 5,581 |
| 26 Feb 2024 | 1.5000 | 1.5000 | 1.3600 | 1.3750 | 1.3750 | 9,474 |
| 23 Feb 2024 | 1.5000 | 1.5050 | 1.5000 | 1.5050 | 1.5050 | 19,271 |
| 22 Feb 2024 | 1.4450 | 1.4500 | 1.4350 | 1.4350 | 1.4350 | 3,000 |
| 21 Feb 2024 | 1.5000 | 1.5000 | 1.3600 | 1.3600 | 1.3600 | 6,612 |
| 20 Feb 2024 | 1.5800 | 1.5800 | 1.4300 | 1.4300 | 1.4300 | 2,821 |
| 19 Feb 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5150 | 1.5150 | 810 |
| 16 Feb 2024 | 1.5050 | 1.5050 | 1.4850 | 1.4850 | 1.4850 | 200 |
| 15 Feb 2024 | 1.5900 | 1.6100 | 1.5050 | 1.5200 | 1.5200 | 2,534 |
| 14 Feb 2024 | 1.6450 | 1.6500 | 1.5900 | 1.5900 | 1.5900 | 12,892 |
| 13 Feb 2024 | 1.4950 | 1.5200 | 1.4900 | 1.5050 | 1.5050 | 16,354 |
| 12 Feb 2024 | 1.3750 | 1.3850 | 1.3750 | 1.3800 | 1.3800 | 1,368 |
| 09 Feb 2024 | 1.5050 | 1.5050 | 1.4500 | 1.4500 | 1.4500 | 1,088 |
| 08 Feb 2024 | 1.5200 | 1.5200 | 1.4200 | 1.4700 | 1.4700 | 1,911 |
| 07 Feb 2024 | 1.5150 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 1,202 |
| 06 Feb 2024 | 1.5000 | 1.5050 | 1.4500 | 1.5000 | 1.5000 | 7,653 |
| 05 Feb 2024 | 1.5000 | 1.5550 | 1.5000 | 1.5300 | 1.5300 | 634 |
| 02 Feb 2024 | 1.5600 | 1.6050 | 1.5300 | 1.5550 | 1.5550 | 14,584 |
| 01 Feb 2024 | 1.5500 | 1.7000 | 1.4950 | 1.6000 | 1.6000 | 14,072 |
| 31 Jan 2024 | 1.4500 | 1.5350 | 1.4500 | 1.5100 | 1.5100 | 8,061 |
| 30 Jan 2024 | 1.4750 | 1.4750 | 1.3850 | 1.3950 | 1.3950 | 4,145 |
| 29 Jan 2024 | 1.3250 | 1.4300 | 1.3250 | 1.4000 | 1.4000 | 6,112 |
| 26 Jan 2024 | 1.4200 | 1.4200 | 1.4150 | 1.4200 | 1.4200 | 393 |
| 25 Jan 2024 | 1.2850 | 1.3750 | 1.2850 | 1.3500 | 1.3500 | 15,731 |
| 24 Jan 2024 | 1.3350 | 1.4200 | 1.1850 | 1.2800 | 1.2800 | 57,015 |
| 23 Jan 2024 | 1.4300 | 1.4950 | 1.3500 | 1.4200 | 1.4200 | 23,071 |
| 22 Jan 2024 | 1.4950 | 1.4950 | 1.4350 | 1.4650 | 1.4650 | 2,053 |
| 19 Jan 2024 | 1.4350 | 1.4950 | 1.4300 | 1.4700 | 1.4700 | 6,479 |
| 18 Jan 2024 | 1.6900 | 1.6900 | 1.2600 | 1.4050 | 1.4050 | 23,652 |
| 17 Jan 2024 | 1.6600 | 1.6600 | 1.5850 | 1.5850 | 1.5850 | 27,677 |
| 16 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 5,716 |
| 15 Jan 2024 | 1.7400 | 1.7400 | 1.6600 | 1.6600 | 1.6600 | 7,017 |
| 12 Jan 2024 | 1.6750 | 1.7200 | 1.6750 | 1.7200 | 1.7200 | 1,534 |
| 11 Jan 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 3,157 |
| 10 Jan 2024 | 1.7450 | 1.7500 | 1.6650 | 1.6650 | 1.6650 | 2,530 |
| *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.