Stuttgart - Delayed Quote EUR

Admie Holding S.A. (08M.SG)

Compare
2.5600
-0.0400
(-1.54%)
As of 8:00:34 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20252.56002.56002.56002.56002.5600-
Jan 20, 20252.60002.60002.60002.60002.6000-
Jan 17, 20252.62502.62502.62502.62502.6250-
Jan 16, 20252.64002.67002.64002.64502.6450-
Jan 15, 20252.57502.62502.57502.62502.6250-
Jan 14, 20252.55002.61002.55002.60002.6000-
Jan 13, 20252.58502.66002.58502.66002.6600-
Jan 10, 20252.62002.77002.62002.77002.77006,953
Jan 9, 20252.54502.65002.54502.65002.6500-
Jan 8, 20252.53502.53502.53502.53502.5350-
Jan 7, 20252.50502.50502.50502.50502.5050-
Jan 6, 20252.50502.50502.50502.50502.5050-
Jan 3, 20252.48502.60002.48502.60002.60001,000
Jan 2, 20252.68002.68002.68002.68002.68002,000
Dec 30, 20242.43502.43502.43502.43502.4350-
Dec 27, 20242.42502.46502.42502.43502.4350-
Dec 23, 20242.43002.46502.41502.41502.4150-
Dec 20, 20242.43502.45502.43002.43002.4300-
Dec 19, 20242.41002.50002.41002.43502.4350500
Dec 18, 20242.36002.36002.36002.36002.3600-
Dec 17, 20242.35502.35502.35502.35502.3550-
Dec 16, 20242.31002.31002.31002.31002.3100-
Dec 13, 20242.29002.29002.29002.29002.2900-
Dec 12, 20242.27002.27002.27002.27002.2700-
Dec 11, 20242.27002.27002.27002.27002.2700-
Dec 10, 20242.28502.28502.28502.28502.2850-
Dec 9, 20242.28002.28002.28002.28002.2800-
Dec 6, 20242.34002.34002.34002.34002.3400-
Dec 5, 20242.32502.32502.32502.32502.3250-
Dec 4, 20242.30002.30002.30002.30002.3000-
Dec 3, 20242.23502.29502.23502.29502.2950-
Dec 2, 20242.22002.26002.22002.26002.2600-
Nov 29, 20242.22502.24002.22002.22002.2200-
Nov 28, 20242.22002.24502.22002.22502.2250-
Nov 27, 20242.23502.25002.22002.22002.2200-
Nov 26, 20242.21002.27002.21002.23502.2350-
Nov 25, 20242.19002.24502.19002.21002.2100-
Nov 22, 20242.22002.22502.21002.21002.2100-
Nov 21, 20242.19002.21502.19002.21502.2150-
Nov 20, 20242.17002.21002.17002.21002.2100-
Nov 19, 20242.19002.20502.17002.17002.1700-
Nov 18, 20242.23002.23002.19002.19002.1900-
Nov 15, 20242.23502.23502.23502.23502.2350-
Nov 14, 20242.21002.23502.21002.23502.2350-
Nov 13, 20242.22502.25002.21002.21002.2100-
Nov 12, 20242.23002.25002.23002.24002.2400-
Nov 11, 20242.19002.25502.19002.25002.2500-
Nov 8, 20242.19002.21002.19002.19002.1900-
Nov 7, 20242.19002.21002.19002.19002.1900-
Nov 6, 20242.19002.24002.19002.19002.1900-
Nov 5, 20242.19002.22502.19002.19002.1900-
Nov 4, 20242.21002.21502.19002.19002.1900-
Nov 1, 20242.19002.23502.19002.23502.2350-
Oct 31, 20242.17002.17002.17002.17002.1700-
Oct 30, 20242.21502.21502.21502.21502.2150-
Oct 29, 20242.19502.19502.19502.19502.1950-
Oct 28, 20242.19502.19502.19502.19502.1950-
Oct 25, 20242.19002.19002.19002.19002.1900-
Oct 24, 20242.20002.20002.20002.20002.2000-
Oct 23, 20242.23502.23502.23502.23502.2350-
Oct 22, 20242.28002.28002.28002.28002.2800-
Oct 21, 20242.26502.26502.26502.26502.2650-
Oct 18, 20242.27502.27502.27502.27502.2750-
Oct 17, 20242.26502.26502.26502.26502.2650-
Oct 16, 20242.25002.25002.25002.25002.2500-
Oct 15, 20242.21002.25002.21002.25002.2500-
Oct 14, 20242.21502.23002.21502.23002.2300-
Oct 11, 20242.22502.22502.22502.22502.2250-
Oct 10, 20242.22002.22002.22002.22002.2200-
Oct 9, 20242.23002.23002.23002.23002.2300-
Oct 8, 20242.20502.22502.20502.22502.2250-
Oct 7, 20242.23502.23502.22502.23002.2300-
Oct 4, 20242.19502.19502.19502.19502.1950-
Oct 3, 20242.21002.32002.21002.24502.2450620
Oct 2, 20242.24002.24002.24002.24002.2400-
Oct 1, 20242.21502.23502.21502.23502.2350-
Sep 30, 20242.24502.24502.24002.24002.2400-
Sep 27, 20242.24502.24502.24502.24502.2450-
Sep 26, 20242.21002.21002.21002.21002.2100-
Sep 25, 20242.14002.21002.14002.21002.2100-
Sep 24, 20242.13002.17502.13002.16502.1650-
Sep 23, 20242.10002.14502.10002.14502.1450-
Sep 20, 20242.10502.12002.10002.10002.1000-
Sep 19, 20242.10502.13002.10502.13002.1300-
Sep 18, 20242.11502.15002.11502.12502.1250-
Sep 17, 20242.10502.14002.10502.14002.1400-
Sep 16, 20242.05002.10502.05002.10502.1050-
Sep 13, 20242.02002.07002.02002.07002.0700-
Sep 12, 20242.01002.05002.01002.04002.0400-
Sep 11, 20242.02502.03502.01002.01002.0100-
Sep 10, 20242.01502.04002.01502.04002.0400-
Sep 9, 2024 0.0580 Dividend
Sep 9, 20242.07002.07502.07002.07502.07504,850
Sep 6, 20242.07502.09002.07002.07002.0120-
Sep 5, 20242.08002.11002.07502.07502.0169-
Sep 4, 20242.08002.10002.08002.08002.0217-
Sep 3, 20241.96802.10501.96802.10502.0460-
Sep 2, 20241.94401.96801.94401.96801.9129-
Aug 30, 20241.99202.00501.99202.00501.9488-
Aug 29, 20241.99601.99601.99601.99601.9401-
Aug 28, 20242.00502.01501.99601.99601.9401-
Aug 27, 20241.99602.02501.99602.02501.9683-
Aug 26, 20241.99602.01501.99601.99601.9401-
Aug 23, 20241.98202.01001.98201.99601.9401-
Aug 22, 20241.98802.00001.98802.00001.9440-
Aug 21, 20241.97802.01501.97801.98801.9323-
Aug 20, 20241.98201.99601.98201.98401.9284-
Aug 19, 20241.97802.00501.97801.98201.9265-
Aug 16, 20241.99202.01501.97801.97801.9226-
Aug 15, 20241.99201.99201.99201.99201.9362-
Aug 14, 20241.95402.01001.95401.99201.9362-
Aug 13, 20241.98202.00001.98201.98601.9304-
Aug 12, 20241.93601.99001.93601.98401.9284-
Aug 9, 20241.95801.99601.93601.93601.8818-
Aug 8, 20241.96801.98801.96801.98801.9323-
Aug 7, 20241.94002.00501.94001.96801.9129-
Aug 6, 20241.91601.98201.91601.96001.9051-
Aug 5, 20242.05002.05001.91601.91601.8623-
Aug 2, 20242.08502.09002.05002.05001.9926-
Aug 1, 20242.10502.12502.10502.11002.0509-
Jul 31, 20242.09502.13002.09502.13002.0703-
Jul 30, 20242.09502.11502.09502.09502.0363-
Jul 29, 20242.07002.07002.07002.07002.0120-
Jul 26, 20242.09002.09002.09002.09002.0314-
Jul 25, 20242.09502.09502.09502.09502.0363-
Jul 24, 20242.12502.12502.09502.09502.0363-
Jul 23, 20242.11502.14002.11502.12502.0655-
Jul 22, 20242.12502.14502.12502.14502.0849-
Jul 19, 20242.10502.12002.10502.11502.0557-
Jul 18, 20242.10002.12002.10002.12002.0606-
Jul 17, 20242.11002.12502.10002.10002.0412-
Jul 16, 20242.12502.15502.11002.11002.0509-
Jul 15, 20242.16002.18502.15002.15002.0898-
Jul 12, 20242.14002.19002.14002.16002.0995-
Jul 11, 20242.11502.15002.11502.15002.0898-
Jul 10, 20242.11002.13502.11002.11502.0557-
Jul 9, 20242.12502.18002.11002.11002.0509526
Jul 8, 20242.07502.13502.07502.12502.0655-
Jul 5, 20242.08002.08002.08002.08002.0217-
Jul 4, 20242.08502.10002.08502.10002.0412-
Jul 3, 20242.09502.11002.09502.10002.0412-
Jul 2, 20242.06002.11502.06002.11502.0557-
Jul 1, 20242.03002.09002.03002.06002.0023-
Jun 28, 20242.03002.06002.03002.03001.9731-
Jun 27, 20242.02502.05502.02502.04501.9877-
Jun 26, 20242.01002.04002.01002.02501.9683-
Jun 25, 20242.03502.05002.01002.01001.9537-
Jun 24, 20242.04002.14002.04002.14002.0800-
Jun 21, 20242.07002.08002.05502.06502.0071-
Jun 20, 20242.07002.09002.07002.09002.0314-
Jun 19, 20242.06502.09502.06502.07002.0120-
Jun 18, 20242.13502.13502.13502.13502.0752-
Jun 17, 20242.13502.13502.13502.13502.0752-
Jun 14, 20242.13502.13502.13502.13502.0752-
Jun 13, 20242.13502.13502.13502.13502.0752-
Jun 12, 20242.13502.13502.13502.13502.0752-
Jun 11, 20242.13502.13502.13502.13502.0752-
Jun 10, 20242.13502.13502.13502.13502.0752-
Jun 7, 20242.13502.13502.13502.13502.0752-
Jun 6, 20242.13502.13502.13502.13502.0752-
Jun 5, 20242.13502.13502.13502.13502.0752-
Jun 4, 20242.13502.13502.13502.13502.0752-
Jun 3, 20242.13502.13502.13502.13502.0752-
May 31, 20242.13502.13502.13502.13502.0752-
May 30, 20242.13502.13502.13502.13502.0752-
May 29, 20242.13502.13502.13502.13502.0752-
May 28, 20242.13502.13502.13502.13502.0752-
May 27, 20242.13502.13502.13502.13502.0752-
May 24, 20242.12502.12502.12502.12502.0655-
May 23, 20242.13502.16502.12502.12502.0655-
May 22, 20242.14002.17002.13502.13502.0752-
May 21, 20242.09002.13502.09002.13502.0752-
May 20, 20242.09502.12002.09502.10502.0460-
May 17, 20242.09002.14502.09002.09502.0363-
May 16, 20242.07502.10002.07502.10002.0412-
May 15, 20242.06502.10002.06502.07502.0169-
May 14, 20242.06502.09002.06502.06502.0071-
May 13, 20242.07502.10002.07502.09002.0314-
May 10, 20242.06002.09002.06002.09002.0314-
May 9, 20242.08502.10502.08002.08502.0266-
May 8, 20242.08002.11002.08002.08502.0266-
May 7, 20242.08002.08002.08002.08002.0217-
May 6, 20242.08002.08002.08002.08002.0217-
May 3, 20242.08002.08002.08002.08002.0217-
May 2, 20242.08002.10502.08002.08002.0217-
Apr 30, 20242.07002.10002.07002.08002.0217-
Apr 29, 20242.07502.10002.07502.09002.0314-
Apr 26, 20242.07002.09002.07002.07502.0169-
Apr 25, 20242.09502.09502.07002.07002.0120-
Apr 24, 20242.09002.13502.09002.12002.0606-
Apr 23, 20242.07502.11502.07502.09502.0363-
Apr 22, 20242.08502.11502.08502.10502.0460830
Apr 19, 20242.06002.06002.06002.06002.0023-
Apr 18, 20242.06002.06002.06002.06002.0023-
Apr 17, 20241.95802.04001.95802.04001.982840
Apr 16, 20242.00502.00502.00002.00001.9440-
Apr 15, 20242.02502.02502.01002.01001.9537-
Apr 12, 20242.07002.11502.07002.11502.0557-
Apr 11, 20242.08502.12002.07002.07002.01201,200
Apr 10, 20242.09502.12002.09502.12002.0606-
Apr 9, 20242.08502.12502.08502.11502.0557800
Apr 8, 20242.07002.07002.07002.07002.0120-
Apr 5, 20242.05002.09002.04002.07002.0120-
Apr 4, 20242.07002.09502.05002.05001.9926-
Apr 3, 20242.08002.10002.01502.07002.0120-
Apr 2, 20242.11502.13002.09502.09502.0363-
Mar 28, 20242.14002.16002.11502.11502.0557-
Mar 27, 20242.14502.17002.14002.14002.08001,025
Mar 26, 20242.17002.18002.14502.14502.0849-
Mar 25, 20242.17002.17002.17002.17002.1092-
Mar 22, 20242.17502.19502.17502.18502.1238-
Mar 21, 20242.15502.44002.15502.44002.3716-
Mar 20, 20242.14502.18002.14502.15502.0946-
Mar 19, 20242.12002.17502.12002.14502.0849-
Mar 18, 20242.12002.12002.12002.12002.0606-
Mar 15, 20242.11502.12502.11502.12502.0655-
Mar 14, 20242.11502.14002.11502.11502.0557-
Mar 13, 20242.10502.14002.10502.14002.0800-
Mar 12, 20242.12002.13002.10502.10502.0460-
Mar 11, 20242.15502.15502.15502.15502.0946-
Mar 8, 20242.16502.16502.16502.16502.1043-
Mar 7, 20242.18002.18502.16502.16502.1043-
Mar 6, 20242.18002.20502.18002.18002.1189-
Mar 5, 20242.19002.19002.19002.19002.1286-
Mar 4, 20242.19002.21502.19002.19002.1286-
Mar 1, 20242.15502.21002.15502.19002.1286-
Feb 29, 20242.14002.18502.14002.15502.0946-
Feb 28, 20242.16002.18502.14002.14002.0800-
Feb 27, 20242.17502.19502.16002.16002.0995-
Feb 26, 20242.18502.20002.17502.17502.1141-
Feb 23, 20242.20502.20502.20502.20502.1432-
Feb 22, 20242.19002.19002.19002.19002.1286-
Feb 21, 20242.24502.25502.21502.21502.1529-
Feb 20, 20242.26502.28002.24502.24502.1821-
Feb 19, 20242.21502.28002.21002.26502.2015-
Feb 16, 20242.17502.24502.17502.24502.1821-
Feb 15, 20242.15002.23002.15002.17502.1141-
Feb 14, 20242.15502.16502.15002.15002.0898-
Feb 13, 20242.19002.19002.15502.15502.0946-
Feb 12, 20242.22502.22502.21002.21002.1481-
Feb 9, 20242.22502.25502.22502.22502.1627-
Feb 8, 20242.19502.22502.19502.22502.1627-
Feb 7, 20242.15502.41502.15502.20502.1432-
Feb 6, 20242.06502.19502.06502.15502.0946-
Feb 5, 20242.07002.09502.06502.06502.0071-
Feb 2, 20242.05002.09002.05002.07002.0120-
Feb 1, 20242.03502.09002.03502.07502.0169-
Jan 31, 20242.01002.07502.01002.03501.9780-
Jan 30, 20242.01002.02502.01002.02501.9683-
Jan 29, 20242.01502.02502.01002.01001.9537-
Jan 26, 20242.02002.04002.02002.04001.9828-
Jan 25, 20242.05002.06002.04502.04501.9877-
Jan 24, 20242.03502.08002.03502.05001.9926-
Jan 23, 20242.06502.09002.03502.03501.9780-
Jan 22, 20242.03002.09002.03002.09002.0314-