Australia markets closed

Metavisio SA (Y2Z.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.8300-0.0250 (-2.92%)
As of 08:04AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.83000.83000.83000.83000.8300-
09 May 20240.83400.85900.83400.85500.8550-
08 May 20240.82300.86900.82300.85400.8540-
07 May 20240.85100.85600.83700.85400.8540-
06 May 20240.80800.88100.80800.87100.8710-
03 May 20240.82000.83800.79800.83300.8330-
02 May 20240.91000.91000.84800.84800.8480-
30 Apr 20240.86500.99000.86500.91300.9130-
29 Apr 20240.87700.88800.86500.88800.8880-
26 Apr 20240.85500.92500.85500.92300.9230-
25 Apr 20240.82300.88300.82300.87100.8710-
24 Apr 20240.82700.85700.82700.83600.8360-
23 Apr 20240.86200.86800.83900.84900.8490-
22 Apr 20240.79500.89500.79500.88300.8830-
19 Apr 20240.83100.83100.79800.81800.8180-
18 Apr 20240.83200.87500.83200.86600.8660-
17 Apr 20240.86000.88000.85200.86600.8660-
16 Apr 20240.89000.92100.87400.87900.8790-
15 Apr 20240.88800.90300.86500.86700.8670-
12 Apr 20240.93600.94500.92200.92900.9290-
11 Apr 20240.97100.99800.95900.95900.9590-
10 Apr 20240.95001.01000.95001.00201.0020-
09 Apr 20240.91501.00000.91500.97300.9730-
08 Apr 20240.90600.92600.90600.92600.9260-
05 Apr 20240.94300.95100.91700.91700.9170-
04 Apr 20240.95000.97700.95000.95600.9560-
03 Apr 20240.97801.00400.97600.97800.9780-
02 Apr 20240.97101.00400.97101.00401.0040-
28 Mar 20240.98000.98800.98000.98800.9880-
27 Mar 20240.99801.00500.99400.99800.9980-
26 Mar 20241.01501.04001.01501.01501.0150-
25 Mar 20241.04501.06501.04501.04501.0450-
22 Mar 20241.11001.11001.06001.06001.0600-
21 Mar 20241.10001.14501.10001.13501.1350-
20 Mar 20241.04001.11001.04001.10001.1000-
19 Mar 20241.10001.10501.07501.08501.0850-
18 Mar 20241.11501.18501.11501.14001.1400-
15 Mar 20241.19501.21501.19001.19501.1950-
14 Mar 20241.27001.37001.23501.23501.235021,000
13 Mar 20241.21001.30501.21001.30501.3050-
12 Mar 20241.25501.30501.21001.22501.2250-
11 Mar 20241.21501.32001.21501.31001.3100-
08 Mar 20241.15001.19001.15001.19001.1900-
07 Mar 20241.09501.13501.09501.13501.1350-
06 Mar 20241.10001.14501.10001.11501.1150-
05 Mar 20241.10001.14001.09001.12501.1250-
04 Mar 20241.04001.09501.04001.05501.0550-
01 Mar 20241.07001.08501.05001.05001.0500-
29 Feb 20241.03001.12501.03001.07501.0750-
28 Feb 20241.15501.15501.04501.05501.0550-
27 Feb 20241.16001.19501.15001.17001.1700-
26 Feb 20241.19501.19501.16501.19501.1950-
23 Feb 20241.28501.29001.25001.25001.2500-
22 Feb 20241.31001.31501.27001.31501.3150-
21 Feb 20241.30501.35001.30001.33001.3300-
20 Feb 20241.25001.37001.25001.31001.3100-
19 Feb 20241.26501.26501.23501.24501.2450-
16 Feb 20240.99200.99200.99200.99200.9920-
15 Feb 20240.99801.01000.99801.00501.0050-
14 Feb 20240.96401.03000.96401.00001.0000-
13 Feb 20240.98400.98800.97400.98000.9800-
12 Feb 20241.01001.05501.00001.00001.0000-
09 Feb 20241.06001.07501.01001.01001.0100-
08 Feb 20240.99201.06500.99201.04501.0450-
07 Feb 20240.96400.99400.95000.99400.9940-
06 Feb 20241.02001.03500.96600.97000.9700-
05 Feb 20241.11001.11001.07001.07001.0700-
02 Feb 20241.01501.01501.01501.01501.0150-
01 Feb 20240.93801.12500.93801.05001.0500-
31 Jan 20241.10001.10001.00501.00501.0050-
30 Jan 20241.18001.18001.10001.14501.1450-
29 Jan 20241.36001.39001.27001.27001.2700-
26 Jan 20241.38001.43001.32001.33501.3350-
25 Jan 20241.66501.66501.66501.66501.6650-
24 Jan 20241.58001.73001.58001.70501.7050-
23 Jan 20241.72501.84001.66501.66501.6650-
22 Jan 20241.81001.88001.71501.72001.7200-
19 Jan 20241.83001.94501.83001.91501.9150-
18 Jan 20241.79501.79501.71501.71501.7150-
17 Jan 20241.93501.95501.80501.80501.8050-
16 Jan 20242.14002.22001.99502.07002.0700-
15 Jan 20241.67001.67001.67001.67001.6700-
12 Jan 20241.38001.67001.38001.67001.6700-
11 Jan 20241.70501.70501.39501.39501.3950-
10 Jan 20241.97501.97501.79001.96001.9600-
09 Jan 20241.78502.06001.78502.06002.0600-
08 Jan 20241.42501.60501.42501.60501.6050-
05 Jan 20241.20001.20001.20001.20001.2000-
04 Jan 20241.01001.21001.01001.21001.2100-
03 Jan 20240.92601.03000.92601.03001.0300-
02 Jan 20240.87200.98000.87200.95000.9500-
29 Dec 20230.86400.94400.86400.86400.8640-
28 Dec 20230.75400.88200.75400.87400.8740-
27 Dec 20230.73000.76800.73000.76400.7640-
22 Dec 20230.67800.75000.67800.75000.7500-
21 Dec 20230.71600.71600.69600.69600.6960-
20 Dec 20230.75200.77400.72400.72800.7280-
19 Dec 20230.66000.77400.66000.76200.7620-
18 Dec 20230.66000.67600.66000.67000.6700-
15 Dec 20230.66000.67800.66000.67000.6700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...