Stuttgart - Delayed Quote EUR

Spineway (37S.SG)

Compare
0.0818 -0.0116 (-12.42%)
At close: November 22 at 3:21 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 0.0860 0.0902 0.0816 0.0818 0.0818 -
Nov 21, 2024 0.0814 0.1075 0.0806 0.0934 0.0934 -
Nov 20, 2024 0.0938 0.0938 0.0814 0.0860 0.0860 -
Nov 19, 2024 0.0984 0.1255 0.0928 0.0936 0.0936 4,000
Nov 18, 2024 0.1160 0.1225 0.1010 0.1010 0.1010 2,000
Nov 15, 2024 0.0948 0.0948 0.0948 0.0948 0.0948 -
Nov 14, 2024 0.0954 0.1055 0.0916 0.0926 0.0926 -
Nov 13, 2024 0.0970 0.1000 0.0926 0.0954 0.0954 -
Nov 12, 2024 0.1325 0.1325 0.0992 0.0992 0.0992 160
Nov 11, 2024 0.1080 0.1325 0.1080 0.1325 0.1325 -
Nov 8, 2024 0.1110 0.1110 0.1110 0.1110 0.1110 -
Nov 7, 2024 0.1145 0.1155 0.1130 0.1130 0.1130 -
Nov 6, 2024 0.1220 0.1220 0.1095 0.1120 0.1120 -
Nov 5, 2024 0.1265 0.1275 0.1215 0.1220 0.1220 -
Nov 4, 2024 0.1330 0.1370 0.1255 0.1305 0.1305 -
Nov 1, 2024 0.1325 0.1360 0.1325 0.1360 0.1360 -
Oct 31, 2024 0.1340 0.1370 0.1330 0.1350 0.1350 -
Oct 30, 2024 0.1440 0.1440 0.1400 0.1400 0.1400 -
Oct 29, 2024 0.1480 0.1490 0.1445 0.1470 0.1470 -
Oct 28, 2024 0.1470 0.1620 0.1470 0.1510 0.1510 -
Oct 25, 2024 0.1470 0.1505 0.1470 0.1470 0.1470 1,000
Oct 24, 2024 0.1460 0.1690 0.1460 0.1690 0.1690 11,770
Oct 23, 2024 0.1515 0.1605 0.1460 0.1460 0.1460 -
Oct 22, 2024 0.1525 0.1840 0.1525 0.1840 0.1840 450
Oct 21, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 -
Oct 18, 2024 0.1700 0.1800 0.1700 0.1800 0.1800 11,000
Oct 17, 2024 0.1800 0.1980 0.1750 0.1750 0.1750 115,055
Oct 16, 2024 0.2500 0.3270 0.2010 0.2010 0.2010 6,991
Oct 15, 2024 0.1645 0.3360 0.1645 0.2750 0.2750 47,840
Oct 14, 2024 0.1665 0.1680 0.1615 0.1680 0.1680 -
Oct 11, 2024 0.1730 0.1765 0.1705 0.1705 0.1705 -
Oct 10, 2024 0.1710 0.1775 0.1655 0.1755 0.1755 -
Oct 9, 2024 0.1615 0.1910 0.1615 0.1760 0.1760 -
Oct 8, 2024 0.1650 0.1685 0.1625 0.1630 0.1630 -
Oct 7, 2024 0.1680 0.1785 0.1680 0.1685 0.1685 -
Oct 4, 2024 0.1755 0.1755 0.1755 0.1755 0.1755 -
Oct 3, 2024 0.2010 0.2010 0.2010 0.2010 0.2010 -
Oct 2, 2024 0.1785 0.1785 0.1785 0.1785 0.1785 -
Oct 1, 2024 0.1855 0.2170 0.1855 0.2170 0.2170 400
Sep 30, 2024 0.1955 0.2070 0.1955 0.2070 0.2070 -
Sep 27, 2024 0.2200 0.2540 0.1955 0.1955 0.1955 1,800
Sep 26, 2024 0.2310 0.2380 0.2220 0.2220 0.2220 -
Sep 25, 2024 0.2970 0.2970 0.2380 0.2380 0.2380 30
Sep 24, 2024 0.2820 0.2970 0.2520 0.2970 0.2970 -
Sep 23, 2024 0.2770 0.3060 0.2570 0.2950 0.2950 -
Sep 20, 2024 0.2600 0.2790 0.2600 0.2770 0.2770 -
Sep 19, 2024 0.2780 0.3360 0.2780 0.3360 0.3360 -
Sep 18, 2024 0.2770 0.2800 0.2560 0.2760 0.2760 -
Sep 17, 2024 0.2900 0.2900 0.2830 0.2840 0.2840 -
Sep 16, 2024 0.3050 0.3050 0.2900 0.2900 0.2900 -
Sep 13, 2024 0.3140 0.3140 0.3040 0.3070 0.3070 -
Sep 12, 2024 0.3450 0.3670 0.3300 0.3300 0.3300 -
Sep 11, 2024 0.3640 0.3720 0.3450 0.3450 0.3450 -
Sep 10, 2024 0.3700 0.3790 0.3400 0.3790 0.3790 -
Sep 9, 2024 0.3940 0.4020 0.3790 0.3800 0.3800 -
Sep 6, 2024 0.4200 0.4250 0.4010 0.4010 0.4010 -
Sep 5, 2024 0.3980 0.4510 0.3980 0.4060 0.4060 -
Sep 4, 2024 0.3980 0.4430 0.3980 0.4060 0.4060 -
Sep 3, 2024 0.4360 0.4440 0.4260 0.4260 0.4260 -
Sep 2, 2024 0.4710 0.4720 0.4640 0.4640 0.4640 80
Aug 30, 2024 0.4990 0.4990 0.4990 0.4990 0.4990 -
Aug 29, 2024 0.4640 0.4640 0.4640 0.4640 0.4640 -
Aug 28, 2024 0.4580 0.4580 0.4580 0.4580 0.4580 -
Aug 27, 2024 0.4680 0.4680 0.4680 0.4680 0.4680 -
Aug 26, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Aug 23, 2024 0.4640 0.4690 0.4600 0.4600 0.4600 -
Aug 22, 2024 0.4710 0.4800 0.4690 0.4720 0.4720 -
Aug 21, 2024 0.4810 0.4870 0.4740 0.4820 0.4820 -
Aug 20, 2024 0.4620 0.4930 0.4620 0.4920 0.4920 -
Aug 19, 2024 0.4670 0.4720 0.4630 0.4630 0.4630 -
Aug 16, 2024 0.4750 0.4850 0.4750 0.4770 0.4770 -
Aug 15, 2024 0.4840 0.4960 0.4830 0.4840 0.4840 -
Aug 14, 2024 0.4670 0.5000 0.4670 0.4990 0.4990 -
Aug 13, 2024 0.4620 0.4770 0.4620 0.4770 0.4770 -
Aug 12, 2024 0.4710 0.4750 0.4710 0.4740 0.4740 -
Aug 9, 2024 0.4920 0.4920 0.4760 0.4760 0.4760 -
Aug 8, 2024 0.4810 0.5000 0.4810 0.4870 0.4870 -
Aug 7, 2024 0.4840 0.5160 0.4820 0.4960 0.4960 -
Aug 6, 2024 0.4650 0.5000 0.4650 0.5000 0.5000 -
Aug 5, 2024 0.4850 0.4860 0.4770 0.4810 0.4810 -
Aug 2, 2024 0.4990 0.5120 0.4910 0.5000 0.5000 -
Aug 1, 2024 0.4900 0.5160 0.4900 0.5100 0.5100 -
Jul 31, 2024 0.4600 0.4920 0.4600 0.4920 0.4920 -
Jul 30, 2024 0.4810 0.4970 0.4720 0.4720 0.4720 -
Jul 29, 2024 0.4540 0.4810 0.4540 0.4630 0.4630 -
Jul 26, 2024 0.4530 0.4720 0.4530 0.4640 0.4640 -
Jul 25, 2024 0.4540 0.4720 0.4540 0.4560 0.4560 -
Jul 24, 2024 0.4900 0.5020 0.4900 0.4910 0.4910 -
Jul 23, 2024 0.4760 0.5080 0.4760 0.5080 0.5080 -
Jul 22, 2024 0.4990 0.5080 0.4810 0.4860 0.4860 -
Jul 19, 2024 0.5120 0.5180 0.5100 0.5100 0.5100 -
Jul 18, 2024 0.5360 0.5480 0.5240 0.5260 0.5260 -
Jul 17, 2024 0.5360 0.5760 0.5280 0.5760 0.5760 -
Jul 16, 2024 0.6180 0.6400 0.5560 0.6400 0.6400 2,360
Jul 15, 2024 0.6400 0.7000 0.6400 0.7000 0.7000 5,000
Jul 12, 2024 0.6180 0.6880 0.6180 0.6800 0.6800 -
Jul 11, 2024 0.6060 0.6420 0.6060 0.6420 0.6420 -
Jul 10, 2024 0.5920 0.6380 0.5920 0.6140 0.6140 -
Jul 9, 2024 0.6500 0.6600 0.5980 0.6600 0.6600 -
Jul 8, 2024 0.5420 0.6800 0.5420 0.6800 0.6800 -
Jul 5, 2024 0.5440 0.5660 0.5440 0.5660 0.5660 -
Jul 4, 2024 0.5920 0.6900 0.5860 0.6900 0.6900 1,000
Jul 3, 2024 0.5440 0.6080 0.5440 0.6080 0.6080 -
Jul 2, 2024 0.5260 0.5640 0.5260 0.5420 0.5420 -
Jul 1, 2024 0.6000 0.6000 0.5380 0.5380 0.5380 -
Jun 28, 2024 0.5820 0.5840 0.5660 0.5840 0.5840 -
Jun 27, 2024 0.6000 0.6040 0.5840 0.5960 0.5960 -
Jun 26, 2024 0.6200 0.6200 0.6040 0.6040 0.6040 -
Jun 25, 2024 0.6420 0.6660 0.6420 0.6600 0.6600 -
Jun 24, 2024 0.6320 0.6580 0.6320 0.6520 0.6520 -
Jun 21, 2024 0.6840 0.7360 0.6320 0.6520 0.6520 -
Jun 20, 2024 0.7220 0.7220 0.6200 0.6280 0.6280 -
Jun 19, 2024 0.8040 0.8400 0.7780 0.7780 0.7780 -
Jun 18, 2024 0.8500 0.8500 0.8200 0.8300 0.8300 -
Jun 17, 2024 0.8320 0.9580 0.8140 0.8700 0.8700 -
Jun 14, 2024 0.8600 0.8600 0.8020 0.8120 0.8120 -
Jun 13, 2024 0.9220 0.9680 0.8780 0.8780 0.8780 -
Jun 12, 2024 0.9000 1.0050 0.8960 0.8960 0.8960 -
Jun 11, 2024 0.7400 1.0600 0.7400 1.0600 1.0600 1,000
Jun 10, 2024 0.7580 0.7620 0.7460 0.7540 0.7540 -
Jun 7, 2024 0.7940 0.7940 0.7600 0.7800 0.7800 -
Jun 6, 2024 0.8500 0.8520 0.7880 0.7920 0.7920 -
Jun 5, 2024 1.0450 1.0450 0.8680 0.8680 0.8680 3,053
Jun 4, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 -
Jun 3, 2024 0.8640 1.0200 0.8640 1.0200 1.0200 -
May 31, 2024 0.5640 1.0250 0.5640 0.8640 0.8640 6,596
May 30, 2024 0.5920 0.6260 0.5840 0.6060 0.6060 -
May 29, 2024 0.5820 0.5840 0.5780 0.5780 0.5780 -
May 28, 2024 0.5620 0.5760 0.5480 0.5760 0.5760 -
May 27, 2024 0.5760 0.5760 0.5760 0.5760 0.5760 -
May 24, 2024 0.6000 0.6000 0.5760 0.5840 0.5840 -
May 23, 2024 0.5920 0.6480 0.5720 0.5920 0.5920 -
May 22, 2024 0.4990 0.7100 0.4990 0.7100 0.7100 -
May 21, 2024 0.4940 0.5100 0.4930 0.5020 0.5020 -
May 20, 2024 0.4900 0.5000 0.4900 0.4980 0.4980 -
May 17, 2024 0.4730 0.5180 0.4730 0.4990 0.4990 -
May 16, 2024 0.4820 0.5720 0.4820 0.4860 0.4860 -
May 15, 2024 0.4730 0.5140 0.4730 0.4960 0.4960 -
May 14, 2024 0.5080 0.5340 0.4960 0.5060 0.5060 -
May 13, 2024 0.4990 0.5640 0.4990 0.5080 0.5080 -
May 10, 2024 0.5360 0.5540 0.5160 0.5160 0.5160 -
May 9, 2024 0.5280 0.5620 0.5280 0.5540 0.5540 -
May 8, 2024 0.5540 0.5740 0.5520 0.5560 0.5560 -
May 7, 2024 0.6060 0.6480 0.5740 0.5940 0.5940 -
May 6, 2024 0.6540 0.6780 0.6300 0.6300 0.6300 -
May 3, 2024 0.6460 0.6840 0.6460 0.6820 0.6820 500
May 2, 2024 0.6740 0.8960 0.6740 0.6840 0.6840 100
Apr 30, 2024 0.7400 0.7680 0.7000 0.7060 0.7060 199
Apr 29, 2024 0.7880 0.7880 0.7160 0.7460 0.7460 25
Apr 26, 2024 0.7400 0.8060 0.7400 0.8040 0.8040 -
Apr 25, 2024 0.8140 0.8540 0.7640 0.7680 0.7680 1,110
Apr 24, 2024 0.8880 0.9940 0.8680 0.8680 0.8680 545
Apr 23, 2024 0.9240 0.9480 0.9200 0.9200 0.9200 -
Apr 22, 2024 0.9420 0.9640 0.9260 0.9540 0.9540 -
Apr 19, 2024 0.9420 0.9900 0.9420 0.9680 0.9680 -
Apr 18, 2024 1.0650 1.0650 0.9440 0.9700 0.9700 -
Apr 17, 2024 1.1750 1.4600 1.1750 1.4600 1.4600 -
Apr 16, 2024 1.4000 1.4950 1.2900 1.2900 1.2900 1,000
Apr 15, 2024 1.0250 1.3200 1.0250 1.1700 1.1700 975
Apr 12, 2024 0.8960 1.0400 0.8620 1.0400 1.0400 -
Apr 11, 2024 1.0450 1.0750 0.9500 1.0100 1.0100 150
Apr 10, 2024 1.0500 1.0800 1.0500 1.0750 1.0750 -
Apr 9, 2024 1.1550 1.2000 1.0600 1.0600 1.0600 -
Apr 8, 2024 1.1950 1.4250 1.1950 1.3100 1.3100 413
Apr 5, 2024 1.1900 1.2700 1.1850 1.2350 1.2350 -
Apr 4, 2024 1.2000 1.2900 1.2000 1.2200 1.2200 -
Apr 3, 2024 1.3400 1.3450 1.2400 1.2400 1.2400 -
Apr 2, 2024 1.2650 1.3200 1.2650 1.2700 1.2700 -
Mar 28, 2024 1.3200 1.3800 1.2800 1.2950 1.2950 -
Mar 27, 2024 1.4600 1.4850 1.3550 1.3650 1.3650 -
Mar 26, 2024 1.4500 1.6550 1.4300 1.5050 1.5050 349
Mar 25, 2024 1.4400 1.4750 1.4400 1.4600 1.4600 -
Mar 22, 2024 1.6000 1.7050 1.5550 1.6750 1.6750 1,093
Mar 21, 2024 1.6900 2.3600 1.6900 2.3600 2.3600 549
Mar 20, 2024 1.5450 1.6600 1.5450 1.6100 1.6100 -
Mar 19, 2024 1.9700 1.9700 1.6200 1.6200 1.6200 270
Mar 18, 2024 2.7000 2.7000 2.3400 2.3400 2.3400 182
Mar 15, 2024 2.4000 2.4500 2.4000 2.4200 2.4200 404
Mar 14, 2024 2.7500 2.8800 2.5200 2.5200 2.5200 22
Mar 13, 2024 2.8200 2.9300 2.7400 2.9300 2.9300 400
Mar 12, 2024 3.2100 3.2100 2.7800 2.7800 2.7800 1
Mar 11, 2024 4.0000 4.1900 4.0000 4.1900 4.1900 400
Mar 8, 2024 2.7200 4.0000 2.7200 3.7100 3.7100 20
Mar 7, 2024 3.7000 3.7000 3.4300 3.4300 3.4300 -
Mar 6, 2024 4.2800 4.2800 3.7300 3.7300 3.7300 453
Mar 5, 2024 4.0000 6.2000 3.7500 4.2300 4.2300 13,186
Mar 4, 2024 1.3230 3.8710 1.3230 3.8710 3.8710 2,870
Mar 1, 2024 1.2500 1.3714 1.2500 1.3608 1.3608 -
Feb 29, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Feb 28, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Feb 27, 2024 1:2000 Stock Splits
Feb 27, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Feb 26, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Feb 23, 2024 2.2000 3.2000 2.2000 3.0000 3.0000 567
Feb 22, 2024 2.4000 3.6000 2.4000 3.6000 3.6000 10
Feb 21, 2024 2.8000 4.2000 2.8000 2.8000 2.8000 263
Feb 20, 2024 3.0000 3.0000 2.8000 2.8000 2.8000 66
Feb 19, 2024 3.6000 4.0000 3.2000 3.2000 3.2000 889
Feb 16, 2024 4.0000 4.0000 3.8000 3.8000 3.8000 -
Feb 15, 2024 6.2000 6.2000 6.2000 6.2000 6.2000 20
Feb 14, 2024 6.0000 6.6000 6.0000 6.6000 6.6000 97
Feb 13, 2024 6.0000 6.2000 6.0000 6.2000 6.2000 -
Feb 12, 2024 8.0000 8.0000 6.0000 6.0000 6.0000 48
Feb 9, 2024 8.2000 10.0000 5.6000 5.6000 5.6000 119
Feb 8, 2024 13.8000 13.8000 8.8000 9.0000 9.0000 755
Feb 7, 2024 11.0000 14.2000 11.0000 13.0000 13.0000 194
Feb 6, 2024 12.2000 12.4000 10.2000 11.4000 11.4000 355
Feb 5, 2024 13.0000 16.0000 11.4000 11.4000 11.4000 653
Feb 2, 2024 15.0000 17.0000 13.2000 13.2000 13.2000 255
Feb 1, 2024 10.6000 19.0000 10.6000 15.4000 15.4000 1,821
Jan 31, 2024 16.2000 16.2000 10.4000 11.4000 11.4000 1,829
Jan 30, 2024 19.6000 21.0000 15.8000 16.0000 16.0000 1,495
Jan 29, 2024 17.0000 24.0000 15.4000 24.0000 24.0000 2,925
Jan 26, 2024 20.0000 28.2000 15.0000 15.0000 15.0000 5,593
Jan 25, 2024 1.8000 16.4000 1.6000 16.4000 16.4000 6,514
Jan 24, 2024 1.8000 1.8000 1.6000 1.8000 1.8000 -
Jan 23, 2024 1.0000 1.4000 1.0000 1.4000 1.4000 -
Jan 22, 2024 1.0000 1.4000 1.0000 1.4000 1.4000 -
Jan 19, 2024 1.2000 3.0000 0.8000 1.0000 1.0000 25
Jan 18, 2024 4.2000 4.2000 1.0000 1.2000 1.2000 31
Jan 17, 2024 0.6000 4.2000 0.6000 4.2000 4.2000 -
Jan 16, 2024 1.0000 4.0000 1.0000 4.0000 4.0000 3
Jan 15, 2024 3.2000 5.2000 2.8000 2.8000 2.8000 28
Jan 12, 2024 2.0000 3.2000 2.0000 3.0000 3.0000 -
Jan 11, 2024 5.0000 5.0000 3.0000 3.0000 3.0000 75
Jan 10, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 -
Jan 9, 2024 4.0000 5.0000 4.0000 5.0000 5.0000 -
Jan 8, 2024 4.0000 4.2000 2.6000 4.0000 4.0000 -
Jan 5, 2024 4.0000 4.0000 4.0000 4.0000 4.0000 -
Jan 4, 2024 4.0000 4.0000 4.0000 4.0000 4.0000 -
Jan 3, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Jan 2, 2024 2.2000 2.4000 2.2000 2.4000 2.4000 -
Dec 29, 2023 4.0000 4.0000 4.0000 4.0000 4.0000 -
Dec 28, 2023 4.0000 4.0000 4.0000 4.0000 4.0000 -
Dec 27, 2023 4.6000 4.6000 4.6000 4.6000 4.6000 -
Dec 22, 2023 5.6000 5.6000 5.6000 5.6000 5.6000 -
Dec 21, 2023 6.6000 6.6000 6.6000 6.6000 6.6000 -
Dec 20, 2023 7.0000 7.0000 6.4000 6.4000 6.4000 -
Dec 19, 2023 20.0000 20.0000 7.2000 7.2000 7.2000 25
Dec 18, 2023 9.0000 9.0000 7.6000 8.0000 8.0000 -
Dec 15, 2023 10.0000 21.4000 8.4000 21.4000 21.4000 7
Dec 14, 2023 11.0000 20.0000 10.0000 10.0000 10.0000 18
Dec 13, 2023 11.0000 18.0000 11.0000 18.0000 18.0000 -
Dec 12, 2023 9.8000 10.0000 9.8000 10.0000 10.0000 -
Dec 11, 2023 12.0000 12.0000 12.0000 12.0000 12.0000 -
Dec 8, 2023 14.0000 14.0000 14.0000 14.0000 14.0000 -
Dec 7, 2023 17.4000 20.0000 17.4000 20.0000 20.0000 -
Dec 6, 2023 18.4000 18.4000 18.4000 18.4000 18.4000 -
Dec 5, 2023 18.6000 30.0000 18.6000 30.0000 30.0000 -
Dec 4, 2023 21.2000 22.6000 21.2000 22.6000 22.6000 -
Dec 1, 2023 15.4000 15.4000 15.4000 15.4000 15.4000 -
Nov 30, 2023 11.8000 11.8000 11.8000 11.8000 11.8000 -
Nov 29, 2023 1.6000 1.6000 1.6000 1.6000 1.6000 -
Nov 28, 2023 6.2000 10.2000 6.2000 10.2000 10.2000 -
Nov 27, 2023 10.0000 10.6000 10.0000 10.6000 10.6000 -
Nov 24, 2023 14.0000 14.0000 14.0000 14.0000 14.0000 -
Nov 23, 2023 17.8000 22.6000 17.8000 22.6000 22.6000 -
Nov 22, 2023 18.2000 22.6000 18.2000 22.6000 22.6000 -