Gr. Sarantis SA (SSA1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:28PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 9.95 | 10.30 | 9.95 | 10.28 | 10.28 | - |
| 20 June 2024 | 9.95 | 10.30 | 9.95 | 10.24 | 10.24 | - |
| 19 June 2024 | 9.91 | 10.22 | 9.91 | 10.12 | 10.12 | - |
| 18 June 2024 | 9.97 | 10.26 | 9.91 | 9.91 | 9.91 | - |
| 17 June 2024 | 9.97 | 10.22 | 9.97 | 10.14 | 10.14 | - |
| 14 June 2024 | 10.00 | 10.26 | 10.00 | 10.24 | 10.24 | - |
| 13 June 2024 | 9.99 | 10.32 | 9.99 | 10.26 | 10.26 | - |
| 12 June 2024 | 10.06 | 10.30 | 9.99 | 9.99 | 9.99 | - |
| 11 June 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 10 June 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 07 June 2024 | 10.22 | 10.42 | 10.18 | 10.18 | 10.18 | - |
| 06 June 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 05 June 2024 | 10.20 | 10.44 | 10.16 | 10.16 | 10.16 | - |
| 04 June 2024 | 9.99 | 10.34 | 9.99 | 10.34 | 10.34 | - |
| 03 June 2024 | 9.97 | 10.62 | 9.97 | 10.26 | 10.26 | - |
| 31 May 2024 | 9.95 | 10.26 | 9.95 | 10.24 | 10.24 | - |
| 30 May 2024 | 9.93 | 10.20 | 9.93 | 10.20 | 10.20 | - |
| 29 May 2024 | 9.91 | 10.18 | 9.91 | 10.18 | 10.18 | - |
| 28 May 2024 | 10.06 | 10.28 | 9.91 | 9.91 | 9.91 | - |
| 27 May 2024 | 9.99 | 10.42 | 9.99 | 10.06 | 10.06 | - |
| 24 May 2024 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | - |
| 23 May 2024 | 9.97 | 10.40 | 9.90 | 9.90 | 9.90 | - |
| 22 May 2024 | 10.14 | 10.38 | 10.14 | 10.14 | 10.14 | - |
| 21 May 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 20 May 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 17 May 2024 | 10.24 | 10.48 | 10.24 | 10.30 | 10.30 | - |
| 16 May 2024 | 10.24 | 10.56 | 10.24 | 10.54 | 10.54 | - |
| 15 May 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 14 May 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 13 May 2024 | 10.42 | 10.60 | 10.32 | 10.32 | 10.32 | - |
| 10 May 2024 | 10.46 | 10.70 | 10.46 | 10.70 | 10.70 | - |
| 09 May 2024 | 10.48 | 10.76 | 10.48 | 10.76 | 10.76 | - |
| 08 May 2024 | 10.60 | 10.88 | 10.48 | 10.48 | 10.48 | - |
| 07 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 06 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 03 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 02 May 2024 | 10.64 | 10.88 | 10.64 | 10.88 | 10.88 | - |
| 02 May 2024 | 0.231286 Dividend | |||||
| 30 Apr 2024 | 10.66 | 10.94 | 10.64 | 10.64 | 10.41 | - |
| 29 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.37 | - |
| 26 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.21 | - |
| 25 Apr 2024 | 10.78 | 10.78 | 10.44 | 10.44 | 10.21 | - |
| 24 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.35 | - |
| 23 Apr 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.19 | - |
| 22 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.06 | - |
| 19 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.02 | - |
| 18 Apr 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.92 | - |
| 17 Apr 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.90 | - |
| 16 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.02 | - |
| 15 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.78 | - |
| 12 Apr 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.80 | - |
| 11 Apr 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.92 | - |
| 10 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.02 | - |
| 09 Apr 2024 | 10.24 | 10.48 | 10.24 | 10.48 | 10.25 | - |
| 08 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.02 | - |
| 05 Apr 2024 | 10.58 | 10.58 | 10.24 | 10.24 | 10.02 | - |
| 04 Apr 2024 | 10.64 | 10.84 | 10.64 | 10.84 | 10.60 | - |
| 03 Apr 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.31 | - |
| 02 Apr 2024 | 10.56 | 10.72 | 10.56 | 10.72 | 10.49 | - |
| 28 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.21 | - |
| 27 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.06 | - |
| 26 Mar 2024 | 9.91 | 10.56 | 9.91 | 10.28 | 10.06 | - |
| 25 Mar 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.69 | - |
| 22 Mar 2024 | 9.59 | 10.24 | 9.59 | 9.91 | 9.69 | - |
| 21 Mar 2024 | 9.41 | 10.06 | 9.41 | 9.88 | 9.67 | - |
| 20 Mar 2024 | 9.81 | 10.08 | 9.76 | 9.76 | 9.55 | - |
| 19 Mar 2024 | 9.86 | 10.08 | 9.81 | 9.81 | 9.60 | - |
| 18 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.65 | - |
| 15 Mar 2024 | 9.28 | 9.53 | 9.28 | 9.53 | 9.32 | - |
| 14 Mar 2024 | 9.18 | 9.68 | 9.18 | 9.28 | 9.08 | - |
| 13 Mar 2024 | 8.78 | 9.41 | 8.78 | 9.36 | 9.16 | - |
| 12 Mar 2024 | 8.46 | 9.05 | 8.46 | 8.78 | 8.59 | - |
| 11 Mar 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.45 | - |
| 08 Mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.28 | - |
| 07 Mar 2024 | 8.55 | 8.63 | 8.46 | 8.46 | 8.28 | - |
| 06 Mar 2024 | 8.58 | 8.80 | 8.58 | 8.77 | 8.58 | - |
| 05 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.32 | - |
| 04 Mar 2024 | 8.37 | 8.74 | 8.37 | 8.74 | 8.55 | - |
| 01 Mar 2024 | 8.31 | 8.51 | 8.31 | 8.37 | 8.19 | - |
| 29 Feb 2024 | 8.46 | 8.62 | 8.31 | 8.31 | 8.13 | - |
| 28 Feb 2024 | 8.43 | 8.60 | 8.43 | 8.46 | 8.28 | - |
| 27 Feb 2024 | 8.56 | 8.70 | 8.43 | 8.43 | 8.25 | - |
| 26 Feb 2024 | 8.57 | 8.77 | 8.56 | 8.56 | 8.37 | - |
| 23 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.32 | - |
| 22 Feb 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.13 | - |
| 21 Feb 2024 | 8.46 | 8.56 | 8.31 | 8.31 | 8.13 | - |
| 20 Feb 2024 | 8.37 | 8.67 | 8.37 | 8.46 | 8.28 | - |
| 19 Feb 2024 | 8.46 | 8.65 | 8.37 | 8.37 | 8.19 | - |
| 16 Feb 2024 | 8.43 | 8.70 | 8.43 | 8.68 | 8.49 | - |
| 15 Feb 2024 | 8.45 | 8.76 | 8.43 | 8.43 | 8.25 | - |
| 14 Feb 2024 | 8.50 | 8.69 | 8.45 | 8.45 | 8.27 | - |
| 13 Feb 2024 | 8.50 | 8.71 | 8.50 | 8.50 | 8.32 | - |
| 12 Feb 2024 | 8.55 | 8.68 | 8.55 | 8.68 | 8.49 | - |
| 09 Feb 2024 | 8.55 | 8.86 | 8.55 | 8.55 | 8.36 | - |
| 08 Feb 2024 | 8.73 | 9.06 | 8.55 | 8.55 | 8.36 | - |
| 07 Feb 2024 | 8.28 | 8.69 | 8.28 | 8.69 | 8.50 | - |
| 06 Feb 2024 | 8.28 | 8.47 | 8.28 | 8.45 | 8.27 | - |
| 05 Feb 2024 | 8.08 | 8.47 | 8.08 | 8.45 | 8.27 | - |
| 02 Feb 2024 | 7.79 | 8.32 | 7.79 | 8.08 | 7.90 | - |
| 01 Feb 2024 | 7.81 | 7.99 | 7.81 | 7.93 | 7.76 | - |
| *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.