Australia markets closed

ESGold Corp (Z7D.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.0665+0.0065 (+10.83%)
As of 11:05AM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20240.06650.06650.06650.06650.0665-
19 June 20240.06350.06350.06000.06000.0600-
18 June 20240.06350.06350.06000.06350.0635-
17 June 20240.06700.06700.06000.06350.0635-
14 June 20240.06650.06700.06650.06700.0670-
13 June 20240.06600.06700.06600.06700.0670-
12 June 20240.06650.06650.06650.06650.0665-
11 June 20240.06600.06700.06600.06650.0665-
10 June 20240.06650.06650.06600.06650.0665-
07 June 20240.07250.07250.06650.06650.0665-
06 June 20240.06600.07300.06600.07300.0730-
05 June 20240.06600.06600.05950.05950.0595-
04 June 20240.08250.08300.08250.08300.0830-
03 June 20240.07300.07300.07300.07300.0730-
31 May 20240.07300.08000.07300.08000.0800-
30 May 20240.07600.07650.07600.07650.0765-
29 May 20240.07950.08650.07650.07650.0765-
28 May 20240.08600.08600.08000.08000.0800-
27 May 20240.08600.08600.08000.08000.0800-
24 May 20240.08950.08950.08000.08650.0865-
23 May 20240.09950.09950.08650.08950.0895-
22 May 20240.08600.08650.08600.08650.0865200
21 May 20240.06350.09350.06350.09350.0935-
20 May 20240.07950.07950.07950.07950.0795-
17 May 20240.08650.08650.07350.08000.0800-
16 May 20240.06600.07350.06600.07350.0735-
15 May 20240.07300.07300.06350.07000.0700-
14 May 20240.07050.07350.07050.07350.0735-
13 May 20240.07050.07300.06700.06700.0670-
10 May 20240.07350.07700.07050.07050.07051,100
09 May 20240.07350.07600.07000.07000.0700-
08 May 20240.07350.07600.07000.07000.0700-
07 May 20240.06650.06650.06650.06650.0665-
06 May 20240.08000.08000.06700.06700.0670-
03 May 20240.07700.07700.06350.06350.0635-
02 May 20240.07350.07750.07350.07750.0775-
30 Apr 20240.06350.07400.06350.07400.0740500
29 Apr 20240.06350.06750.06350.06750.0675-
26 Apr 20240.06700.06750.06700.06750.0675-
25 Apr 20240.06350.06700.06350.06700.0670340
24 Apr 20240.06350.06700.06350.06400.0640-
23 Apr 20240.06750.06750.06700.06750.0675-
22 Apr 20240.07050.07050.06750.06750.0675-
19 Apr 20240.06700.07050.06700.07050.0705-
18 Apr 20240.07000.07000.06700.06750.0675-
17 Apr 20240.07350.08050.07050.07050.0705-
16 Apr 20240.07050.07400.07000.07400.0740-
15 Apr 20240.07050.07100.07050.07050.0705-
12 Apr 20240.08000.08000.07050.07050.0705-
11 Apr 20240.08000.08050.07050.07050.0705-
10 Apr 20240.07000.08050.06700.08050.08051
09 Apr 20240.06650.07000.06650.07000.0700-
08 Apr 20240.07000.07000.06700.06700.0670-
05 Apr 20240.07000.07050.07000.07050.0705-
04 Apr 20240.07350.07400.07350.07400.0740150
03 Apr 20240.07050.07400.07050.07400.0740-
02 Apr 20240.06750.06750.06750.06750.0675-
28 Mar 20240.07350.07400.07350.07400.0740-
27 Mar 20240.07350.07400.07350.07400.0740-
26 Mar 20240.07350.07400.07350.07400.0740-
25 Mar 20240.08000.08000.06800.07700.0770-
22 Mar 20240.07700.08050.07700.08050.0805-
21 Mar 20240.08000.08000.07700.07700.0770-
20 Mar 20240.08000.08700.07700.07700.0770-
19 Mar 20240.08000.08700.08000.08700.0870-
18 Mar 20240.08000.08350.07700.08050.0805-
15 Mar 20240.08000.08000.07700.07700.0770-
14 Mar 20240.07650.08050.07650.08050.0805350
13 Mar 20240.08300.08350.07700.07700.0770-
12 Mar 20240.08350.08350.08350.08350.0835-
11 Mar 20240.08300.08350.08300.08350.0835-
08 Mar 20240.08350.09050.08350.08350.0835-
07 Mar 20240.08650.08700.08350.08350.0835-
06 Mar 20240.08650.08700.08350.08700.0870-
05 Mar 20240.08300.08700.08300.08700.0870-
04 Mar 20240.08700.08700.08350.08350.0835-
01 Mar 20240.08050.08050.08000.08050.0805-
29 Feb 20240.08350.08400.08350.08400.0840-
28 Feb 20240.09050.09050.08400.08400.0840-
27 Feb 20240.09050.09050.08750.08750.0875-
26 Feb 20240.08750.08750.08700.08750.087530
23 Feb 20240.08750.09450.08450.09450.0945-
22 Feb 20240.08400.08800.08400.08800.0880-
21 Feb 20240.10100.10100.10100.10100.1010-
20 Feb 20240.08800.10100.08800.10100.1010-
19 Feb 20240.10100.10100.10100.10100.1010-
16 Feb 20240.09500.10200.09450.10200.1020-
15 Feb 20240.08800.09500.08800.09500.0950-
14 Feb 20240.08800.08850.08800.08850.0885-
13 Feb 20240.10800.10800.10800.10800.1080-
12 Feb 20240.10800.10900.10800.10900.1090-
09 Feb 20240.11500.11500.11500.11500.1150-
08 Feb 20240.11500.11600.11500.11600.1160-
07 Feb 20240.10800.11200.10800.11200.1120-
06 Feb 20240.11500.12200.10800.10900.1090-
05 Feb 20240.10500.10900.10500.10900.1090-
02 Feb 20240.10100.10500.10100.10500.1050-
01 Feb 20240.10800.10800.10800.10800.1080-
31 Jan 20240.10100.10100.09500.09500.0950-
30 Jan 20240.10800.10800.10800.10800.1080-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...