PlasCred Circular Innovations I (XV2.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:53AM 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 | 0.1030 | 0.1060 | 0.1030 | 0.1060 | 0.1060 | - |
| 08 May 2024 | 0.1130 | 0.1130 | 0.0985 | 0.1010 | 0.1010 | - |
| 07 May 2024 | 0.1270 | 0.1370 | 0.0925 | 0.1370 | 0.1370 | 11,500 |
| 06 May 2024 | 0.0935 | 0.0940 | 0.0935 | 0.0940 | 0.0940 | - |
| 03 May 2024 | 0.0835 | 0.0925 | 0.0745 | 0.0745 | 0.0745 | 9,300 |
| 02 May 2024 | 0.0870 | 0.0910 | 0.0680 | 0.0680 | 0.0680 | - |
| 30 Apr 2024 | 0.1010 | 0.1040 | 0.1010 | 0.1010 | 0.1010 | 2,000 |
| 29 Apr 2024 | 0.1010 | 0.1010 | 0.0830 | 0.0875 | 0.0875 | 75 |
| 26 Apr 2024 | 0.1010 | 0.1010 | 0.0900 | 0.0900 | 0.0900 | - |
| 25 Apr 2024 | 0.1010 | 0.1030 | 0.0870 | 0.0870 | 0.0870 | - |
| 24 Apr 2024 | 0.1010 | 0.1010 | 0.0850 | 0.0880 | 0.0880 | - |
| 23 Apr 2024 | 0.1080 | 0.1080 | 0.0930 | 0.0930 | 0.0930 | - |
| 22 Apr 2024 | 0.1180 | 0.1180 | 0.1080 | 0.1080 | 0.1080 | - |
| 19 Apr 2024 | 0.1280 | 0.1280 | 0.1070 | 0.1070 | 0.1070 | - |
| 18 Apr 2024 | 0.1370 | 0.1500 | 0.1150 | 0.1150 | 0.1150 | 9,000 |
| 17 Apr 2024 | 0.1370 | 0.1370 | 0.1120 | 0.1120 | 0.1120 | - |
| 16 Apr 2024 | 0.1280 | 0.1320 | 0.1070 | 0.1100 | 0.1100 | 12,500 |
| 15 Apr 2024 | 0.1240 | 0.1240 | 0.1060 | 0.1090 | 0.1090 | - |
| 12 Apr 2024 | 0.1410 | 0.1460 | 0.1160 | 0.1160 | 0.1160 | - |
| 11 Apr 2024 | 0.1340 | 0.1350 | 0.1070 | 0.1280 | 0.1280 | 4,000 |
| 10 Apr 2024 | 0.1280 | 0.1330 | 0.1070 | 0.1080 | 0.1080 | - |
| 09 Apr 2024 | 0.1570 | 0.1570 | 0.1570 | 0.1570 | 0.1570 | - |
| 08 Apr 2024 | 0.1400 | 0.1460 | 0.1360 | 0.1370 | 0.1370 | - |
| 05 Apr 2024 | 0.1410 | 0.1410 | 0.1220 | 0.1220 | 0.1220 | - |
| 04 Apr 2024 | 0.1540 | 0.1590 | 0.1340 | 0.1340 | 0.1340 | 50 |
| 03 Apr 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | - |
| 02 Apr 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | - |
| 28 Mar 2024 | 0.1710 | 0.1720 | 0.1610 | 0.1610 | 0.1610 | - |
| 27 Mar 2024 | 0.1600 | 0.1660 | 0.1570 | 0.1660 | 0.1660 | - |
| 26 Mar 2024 | 0.1510 | 0.1540 | 0.1500 | 0.1520 | 0.1520 | - |
| 25 Mar 2024 | 0.1750 | 0.1860 | 0.1540 | 0.1780 | 0.1780 | 600 |
| 22 Mar 2024 | 0.1760 | 0.1760 | 0.1500 | 0.1600 | 0.1600 | 2,350 |
| 21 Mar 2024 | 0.1790 | 0.1790 | 0.1580 | 0.1640 | 0.1640 | - |
| 20 Mar 2024 | 0.1740 | 0.1750 | 0.1520 | 0.1740 | 0.1740 | - |
| 19 Mar 2024 | 0.1850 | 0.1850 | 0.1580 | 0.1690 | 0.1690 | - |
| 18 Mar 2024 | 0.1810 | 0.1860 | 0.1720 | 0.1740 | 0.1740 | - |
| 15 Mar 2024 | 0.1850 | 0.1850 | 0.1600 | 0.1600 | 0.1600 | - |
| 14 Mar 2024 | 0.1900 | 0.1900 | 0.1620 | 0.1730 | 0.1730 | 10,500 |
| 13 Mar 2024 | 0.1900 | 0.1910 | 0.1900 | 0.1910 | 0.1910 | 3 |
| 12 Mar 2024 | 0.1900 | 0.1910 | 0.1900 | 0.1910 | 0.1910 | 2,000 |
| 11 Mar 2024 | 0.1920 | 0.2020 | 0.1910 | 0.1960 | 0.1960 | 617 |
| 08 Mar 2024 | 0.2020 | 0.2120 | 0.2020 | 0.2080 | 0.2080 | 505 |
| 07 Mar 2024 | 0.2020 | 0.2020 | 0.1900 | 0.1900 | 0.1900 | - |
| 06 Mar 2024 | 0.2140 | 0.2140 | 0.1940 | 0.1940 | 0.1940 | 2,000 |
| 05 Mar 2024 | 0.2140 | 0.2200 | 0.2000 | 0.2020 | 0.2020 | - |
| 04 Mar 2024 | 0.2280 | 0.2420 | 0.2060 | 0.2060 | 0.2060 | 650 |
| 01 Mar 2024 | 0.2100 | 0.2100 | 0.2080 | 0.2100 | 0.2100 | - |
| 29 Feb 2024 | 0.2280 | 0.2300 | 0.2040 | 0.2160 | 0.2160 | 1,332 |
| 28 Feb 2024 | 0.2320 | 0.2320 | 0.2300 | 0.2300 | 0.2300 | - |
| 27 Feb 2024 | 0.2140 | 0.2480 | 0.2140 | 0.2440 | 0.2440 | 6,500 |
| 26 Feb 2024 | 0.2280 | 0.2600 | 0.2260 | 0.2380 | 0.2380 | 22,000 |
| 23 Feb 2024 | 0.2640 | 0.2660 | 0.2200 | 0.2660 | 0.2660 | 4,100 |
| 22 Feb 2024 | 0.2500 | 0.2780 | 0.2460 | 0.2500 | 0.2500 | 8,040 |
| 21 Feb 2024 | 0.2500 | 0.2620 | 0.2500 | 0.2620 | 0.2620 | 900 |
| 20 Feb 2024 | 0.2620 | 0.2880 | 0.2540 | 0.2680 | 0.2680 | 3,100 |
| 19 Feb 2024 | 0.2660 | 0.2700 | 0.2660 | 0.2700 | 0.2700 | 13,866 |
| 16 Feb 2024 | 0.2500 | 0.2660 | 0.2500 | 0.2660 | 0.2660 | 20,700 |
| 15 Feb 2024 | 0.2500 | 0.2660 | 0.2500 | 0.2600 | 0.2600 | 13,303 |
| 14 Feb 2024 | 0.2500 | 0.2740 | 0.2500 | 0.2620 | 0.2620 | 14,375 |
| 13 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 12 Feb 2024 | 0.3000 | 0.3000 | 0.2560 | 0.2560 | 0.2560 | 31,650 |
| 09 Feb 2024 | 0.3140 | 0.3420 | 0.2940 | 0.2960 | 0.2960 | 9,646 |
| 08 Feb 2024 | 0.3300 | 0.3580 | 0.3300 | 0.3500 | 0.3500 | 41,757 |
| 07 Feb 2024 | 0.3760 | 0.3820 | 0.3060 | 0.3200 | 0.3200 | 18,330 |
| 06 Feb 2024 | 0.4380 | 0.4380 | 0.3880 | 0.3900 | 0.3900 | 33,399 |
| 05 Feb 2024 | 0.4500 | 0.4540 | 0.4100 | 0.4200 | 0.4200 | 60,774 |
| 02 Feb 2024 | 0.4060 | 0.4340 | 0.4000 | 0.4280 | 0.4280 | 85,086 |
| 01 Feb 2024 | 0.3920 | 0.4040 | 0.3920 | 0.4020 | 0.4020 | 28,337 |
| 31 Jan 2024 | 0.3900 | 0.4400 | 0.3600 | 0.3980 | 0.3980 | 87,923 |
| 30 Jan 2024 | 0.3740 | 0.3860 | 0.3600 | 0.3860 | 0.3860 | 58,115 |
| 29 Jan 2024 | 0.3540 | 0.3840 | 0.3420 | 0.3760 | 0.3760 | 71,603 |
| 26 Jan 2024 | 0.3240 | 0.3280 | 0.3060 | 0.3280 | 0.3280 | - |
| 25 Jan 2024 | 0.3500 | 0.3500 | 0.2980 | 0.3460 | 0.3460 | 440 |
| 24 Jan 2024 | 0.3440 | 0.3500 | 0.3360 | 0.3360 | 0.3360 | - |
| 23 Jan 2024 | 0.3640 | 0.3640 | 0.3360 | 0.3360 | 0.3360 | 71 |
| 22 Jan 2024 | 0.3640 | 0.3680 | 0.3440 | 0.3680 | 0.3680 | 306 |
| 19 Jan 2024 | 0.3500 | 0.3620 | 0.3420 | 0.3620 | 0.3620 | 128 |
| 18 Jan 2024 | 0.3500 | 0.3560 | 0.3180 | 0.3560 | 0.3560 | 214 |
| 17 Jan 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3480 | 0.3480 | - |
| 16 Jan 2024 | 0.3700 | 0.3720 | 0.3240 | 0.3240 | 0.3240 | 714 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.