Stuttgart - Delayed Quote EUR

Iridium Communications Inc (6IC.SG)

Compare
27.50
-0.42
(-1.50%)
At close: January 10 at 9:35:43 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 27.88 27.88 27.50 27.50 27.50 -
Jan 9, 2025 27.92 27.92 27.92 27.92 27.92 -
Jan 8, 2025 28.50 28.50 28.50 28.50 28.50 -
Jan 7, 2025 28.69 28.69 28.69 28.69 28.69 -
Jan 6, 2025 28.90 29.19 28.90 29.19 29.19 60
Jan 3, 2025 28.51 29.17 28.51 29.17 29.17 -
Jan 2, 2025 27.82 28.70 27.82 28.70 28.70 -
Dec 30, 2024 28.68 28.68 28.68 28.68 28.68 20
Dec 27, 2024 27.42 27.42 27.42 27.42 27.42 -
Dec 23, 2024 27.84 27.84 27.60 27.60 27.60 -
Dec 20, 2024 28.08 28.08 28.08 28.08 28.08 -
Dec 19, 2024 27.83 28.31 27.83 28.31 28.31 27
Dec 18, 2024 27.72 27.72 27.72 27.72 27.72 -
Dec 17, 2024 28.51 28.76 27.80 27.80 27.80 -
Dec 16, 2024 0.14 Dividend
Dec 16, 2024 28.51 28.76 28.51 28.76 28.76 -
Dec 13, 2024 28.80 28.80 28.56 28.68 28.54 -
Dec 12, 2024 28.51 29.14 28.51 29.01 28.87 209
Dec 11, 2024 29.03 29.03 28.73 29.01 28.87 -
Dec 10, 2024 29.57 29.65 29.23 29.23 29.09 -
Dec 9, 2024 29.14 30.09 29.14 29.91 29.76 724
Dec 6, 2024 28.29 29.22 28.29 29.06 28.92 -
Dec 5, 2024 28.78 28.78 28.50 28.50 28.36 -
Dec 4, 2024 28.12 29.17 28.12 29.17 29.03 -
Dec 3, 2024 28.82 28.82 28.25 28.42 28.28 -
Dec 2, 2024 27.94 28.87 27.94 28.66 28.52 -
Nov 29, 2024 27.87 27.96 27.87 27.96 27.82 -
Nov 28, 2024 27.84 27.94 27.84 27.93 27.79 -
Nov 27, 2024 27.55 28.31 27.55 28.04 27.90 -
Nov 26, 2024 28.29 28.29 27.54 27.59 27.46 -
Nov 25, 2024 27.98 28.46 27.98 28.36 28.22 -
Nov 22, 2024 26.99 27.99 26.99 27.99 27.85 -
Nov 21, 2024 26.18 27.08 26.18 27.08 26.95 -
Nov 20, 2024 25.60 26.53 25.60 26.37 26.24 350
Nov 19, 2024 26.76 26.76 26.24 26.24 26.11 -
Nov 18, 2024 25.89 26.86 25.89 26.86 26.73 -
Nov 15, 2024 27.72 27.72 26.91 26.94 26.81 77
Nov 14, 2024 27.06 28.19 27.06 28.19 28.05 -
Nov 13, 2024 27.71 27.71 27.13 27.13 27.00 -
Nov 12, 2024 28.26 28.26 27.62 28.05 27.91 -
Nov 11, 2024 27.43 28.29 27.43 28.15 28.01 -
Nov 8, 2024 26.86 27.38 26.86 27.38 27.25 -
Nov 7, 2024 27.97 28.17 27.06 27.08 26.95 -
Nov 6, 2024 27.96 28.14 27.76 28.14 28.00 -
Nov 5, 2024 26.91 27.21 26.91 27.12 26.99 -
Nov 4, 2024 26.62 27.23 26.62 27.06 26.93 -
Nov 1, 2024 26.67 27.02 26.67 27.02 26.89 -
Oct 31, 2024 26.90 26.91 26.90 26.91 26.78 -
Oct 30, 2024 27.14 27.18 27.14 27.18 27.05 -
Oct 29, 2024 27.29 27.29 26.56 26.56 26.43 -
Oct 28, 2024 26.71 27.40 26.71 27.40 27.27 -
Oct 25, 2024 26.48 26.72 25.94 26.72 26.59 -
Oct 24, 2024 27.35 27.35 26.81 26.81 26.68 -
Oct 23, 2024 26.46 27.43 26.46 27.43 27.30 -
Oct 22, 2024 27.12 27.12 26.67 26.67 26.54 -
Oct 21, 2024 28.84 28.86 27.70 27.70 27.56 200
Oct 18, 2024 30.64 30.64 30.64 30.64 30.49 -
Oct 17, 2024 27.58 27.58 27.58 27.58 27.45 -
Oct 16, 2024 27.43 27.91 27.43 27.80 27.66 -
Oct 15, 2024 27.29 27.29 27.25 27.25 27.12 -
Oct 14, 2024 26.83 27.51 26.83 27.51 27.38 -
Oct 11, 2024 26.70 26.98 26.57 26.98 26.85 -
Oct 10, 2024 26.87 27.09 26.77 26.88 26.75 -
Oct 9, 2024 26.59 27.34 26.59 27.10 26.97 -
Oct 8, 2024 26.55 27.06 26.55 27.01 26.88 -
Oct 7, 2024 27.04 27.09 26.66 26.84 26.71 -
Oct 4, 2024 28.42 28.42 27.50 27.55 27.42 -
Oct 3, 2024 28.06 28.52 28.06 28.52 28.38 -
Oct 2, 2024 27.71 28.29 27.71 28.23 28.09 -
Oct 1, 2024 27.52 27.97 27.05 27.97 27.83 -
Sep 30, 2024 27.52 27.52 27.30 27.30 27.17 -
Sep 27, 2024 26.62 27.72 26.62 27.72 27.58 -
Sep 26, 2024 26.36 26.71 26.36 26.71 26.58 -
Sep 25, 2024 26.02 26.45 26.02 26.45 26.32 -
Sep 24, 2024 26.30 26.72 26.30 26.60 26.47 -
Sep 23, 2024 26.02 26.49 26.01 26.37 26.24 -
Sep 20, 2024 24.69 24.69 24.69 24.69 24.57 -
Sep 19, 2024 24.65 24.98 24.65 24.91 24.79 -
Sep 18, 2024 25.27 25.27 24.61 24.61 24.49 -
Sep 17, 2024 24.86 25.66 24.86 25.17 25.05 -
Sep 16, 2024 24.13 24.82 24.13 24.79 24.67 -
Sep 13, 2024 0.14 Dividend
Sep 13, 2024 23.49 24.38 23.49 24.17 24.05 -
Sep 12, 2024 24.39 24.39 23.70 23.70 23.44 -
Sep 11, 2024 23.69 24.34 23.69 24.34 24.08 -
Sep 10, 2024 23.56 24.04 23.56 24.04 23.78 -
Sep 9, 2024 24.48 24.55 23.96 23.96 23.70 -
Sep 6, 2024 24.72 24.96 24.70 24.82 24.55 -
Sep 5, 2024 24.10 25.18 24.10 24.98 24.71 -
Sep 4, 2024 24.35 24.35 24.35 24.35 24.09 -
Sep 3, 2024 23.09 24.48 23.09 24.48 24.22 -
Sep 2, 2024 23.11 23.11 23.09 23.09 22.84 -
Aug 30, 2024 23.19 23.19 23.19 23.19 22.94 -
Aug 29, 2024 22.45 23.38 22.45 23.34 23.09 77
Aug 28, 2024 23.22 23.22 22.67 22.67 22.43 -
Aug 27, 2024 23.18 23.35 23.18 23.25 23.00 -
Aug 26, 2024 23.49 23.82 23.42 23.42 23.17 -
Aug 23, 2024 23.59 23.75 23.59 23.75 23.49 -
Aug 22, 2024 23.76 24.04 23.60 23.60 23.35 -
Aug 21, 2024 24.09 24.09 23.74 23.94 23.68 -
Aug 20, 2024 24.64 24.67 24.05 24.05 23.79 -
Aug 19, 2024 24.26 24.26 24.26 24.26 24.00 -
Aug 16, 2024 25.01 25.01 24.49 24.49 24.23 -
Aug 15, 2024 23.90 24.91 23.90 24.79 24.52 -
Aug 14, 2024 24.20 24.33 24.13 24.33 24.07 -
Aug 13, 2024 24.42 24.42 24.17 24.17 23.91 -
Aug 12, 2024 24.17 24.76 24.17 24.76 24.49 -
Aug 9, 2024 24.80 24.80 24.80 24.80 24.53 -
Aug 8, 2024 24.28 24.71 24.28 24.71 24.44 -
Aug 7, 2024 24.58 25.26 24.58 24.68 24.41 -
Aug 6, 2024 24.84 24.98 24.84 24.98 24.71 -
Aug 5, 2024 24.89 24.89 24.89 24.89 24.62 -
Aug 2, 2024 26.26 26.26 25.72 25.89 25.61 -
Aug 1, 2024 26.27 26.52 26.27 26.52 26.23 -
Jul 31, 2024 26.23 26.72 26.23 26.69 26.40 -
Jul 30, 2024 26.33 26.63 26.33 26.48 26.20 -
Jul 29, 2024 26.62 26.90 26.46 26.90 26.61 -
Jul 26, 2024 25.51 25.51 25.51 25.51 25.24 -
Jul 25, 2024 24.16 24.16 24.16 24.16 23.90 -
Jul 24, 2024 25.33 25.33 24.67 24.67 24.40 -
Jul 23, 2024 23.57 23.57 23.57 23.57 23.32 -
Jul 22, 2024 23.44 23.52 23.44 23.52 23.27 -
Jul 19, 2024 23.91 23.91 23.68 23.68 23.43 -
Jul 18, 2024 24.36 24.75 24.30 24.58 24.32 -
Jul 17, 2024 23.95 24.45 23.88 24.45 24.19 -
Jul 16, 2024 23.50 24.04 23.50 23.97 23.71 -
Jul 15, 2024 23.69 23.87 23.69 23.70 23.44 -
Jul 12, 2024 23.29 23.65 23.29 23.55 23.30 -
Jul 11, 2024 23.32 23.80 23.32 23.36 23.11 50
Jul 10, 2024 23.53 23.57 23.40 23.57 23.32 -
Jul 9, 2024 24.41 24.41 24.41 24.41 24.15 -
Jul 8, 2024 24.29 24.58 24.29 24.58 24.32 -
Jul 5, 2024 24.54 24.54 24.54 24.54 24.28 -
Jul 4, 2024 24.63 24.63 24.63 24.63 24.36 -
Jul 3, 2024 24.57 24.58 24.57 24.58 24.32 -
Jul 2, 2024 24.48 24.48 24.48 24.48 24.22 -
Jul 1, 2024 24.56 24.74 24.56 24.73 24.46 -
Jun 28, 2024 24.88 24.88 24.88 24.88 24.61 -
Jun 27, 2024 24.53 24.53 24.53 24.53 24.27 -
Jun 26, 2024 23.41 24.45 23.41 24.45 24.19 -
Jun 25, 2024 23.17 23.48 23.17 23.48 23.23 -
Jun 24, 2024 23.20 23.57 23.20 23.57 23.32 -
Jun 21, 2024 23.23 23.39 23.17 23.32 23.07 -
Jun 20, 2024 23.65 23.65 23.65 23.65 23.40 -
Jun 19, 2024 23.65 23.65 23.58 23.58 23.33 -
Jun 18, 2024 24.25 24.25 23.82 23.82 23.56 -
Jun 17, 2024 24.50 24.56 24.21 24.56 24.30 -
Jun 14, 2024 0.14 Dividend
Jun 14, 2024 24.95 24.95 24.56 24.56 24.30 -
Jun 13, 2024 25.17 25.40 25.17 25.40 24.99 -
Jun 12, 2024 25.98 26.52 25.98 26.52 26.09 -
Jun 11, 2024 25.62 26.03 25.62 26.03 25.61 -
Jun 10, 2024 25.72 25.86 25.72 25.86 25.44 -
Jun 7, 2024 26.04 26.04 26.04 26.04 25.62 -
Jun 6, 2024 26.64 26.64 26.33 26.33 25.90 -
Jun 5, 2024 27.12 27.12 27.12 27.12 26.68 -
Jun 4, 2024 25.98 25.98 25.98 25.98 25.56 -
Jun 3, 2024 27.60 27.60 27.60 27.60 27.15 -
May 31, 2024 27.38 27.55 27.38 27.55 27.10 -
May 30, 2024 27.56 27.71 27.56 27.60 27.15 -
May 29, 2024 26.89 27.75 26.89 27.58 27.13 -
May 28, 2024 27.36 27.36 26.87 26.87 26.43 -
May 27, 2024 27.38 27.48 27.38 27.48 27.03 -
May 24, 2024 26.92 27.54 26.92 27.44 27.00 -
May 23, 2024 28.03 28.03 27.14 27.14 26.70 -
May 22, 2024 28.42 28.42 28.06 28.06 27.61 -
May 21, 2024 28.69 28.74 28.69 28.74 28.27 -
May 20, 2024 28.66 29.03 28.66 28.90 28.43 -
May 17, 2024 27.73 28.92 27.73 28.92 28.45 -
May 16, 2024 27.68 28.18 27.68 28.18 27.72 -
May 15, 2024 27.74 27.74 27.54 27.73 27.28 -
May 14, 2024 27.82 28.33 27.82 28.05 27.60 -
May 13, 2024 27.39 28.24 27.39 28.24 27.78 -
May 10, 2024 27.65 27.65 27.65 27.65 27.20 -
May 9, 2024 27.62 27.62 27.62 27.62 27.17 -
May 8, 2024 27.94 27.94 27.91 27.91 27.46 -
May 7, 2024 28.06 28.06 28.04 28.04 27.59 -
May 6, 2024 27.96 27.98 27.96 27.98 27.53 -
May 3, 2024 28.55 28.55 28.15 28.21 27.75 -
May 2, 2024 29.12 29.27 29.12 29.20 28.73 -
Apr 30, 2024 29.36 29.94 28.95 28.95 28.48 -
Apr 29, 2024 29.03 29.84 29.03 29.60 29.12 -
Apr 26, 2024 27.39 27.39 27.39 27.39 26.95 -
Apr 25, 2024 27.09 27.16 27.09 27.16 26.72 -
Apr 24, 2024 26.65 27.47 26.65 27.06 26.62 -
Apr 23, 2024 26.12 26.82 26.12 26.82 26.39 -
Apr 22, 2024 25.54 25.84 25.54 25.84 25.42 -
Apr 19, 2024 24.13 25.57 24.13 25.57 25.16 -
Apr 18, 2024 22.99 22.99 22.99 22.99 22.62 -
Apr 17, 2024 23.13 23.27 23.13 23.13 22.76 -
Apr 16, 2024 22.95 23.32 22.84 23.32 22.94 -
Apr 15, 2024 23.02 23.02 22.78 22.95 22.58 -
Apr 12, 2024 23.74 23.74 23.58 23.58 23.20 -
Apr 11, 2024 23.40 23.92 23.30 23.92 23.53 -
Apr 10, 2024 23.62 23.62 23.26 23.26 22.88 -
Apr 9, 2024 23.19 23.95 23.19 23.95 23.56 -
Apr 8, 2024 23.03 23.28 23.03 23.28 22.90 -
Apr 5, 2024 23.09 23.09 23.09 23.09 22.72 -
Apr 4, 2024 23.45 23.45 23.45 23.45 23.07 -
Apr 3, 2024 23.17 23.17 23.17 23.17 22.79 -
Apr 2, 2024 23.99 23.99 23.99 23.99 23.60 -
Mar 28, 2024 24.04 24.04 24.04 24.04 23.65 -
Mar 27, 2024 23.46 24.13 23.46 24.13 23.74 -
Mar 26, 2024 23.46 23.90 23.46 23.59 23.21 -
Mar 25, 2024 23.58 23.58 23.20 23.20 22.82 -
Mar 22, 2024 23.81 23.96 23.75 23.75 23.36 -
Mar 21, 2024 24.00 24.06 24.00 24.06 23.67 -
Mar 20, 2024 23.80 24.07 23.80 23.93 23.54 -
Mar 19, 2024 24.10 24.11 23.83 23.83 23.44 -
Mar 18, 2024 24.60 24.60 24.18 24.19 23.80 -
Mar 15, 2024 24.85 24.86 24.85 24.86 24.46 -
Mar 14, 2024 0.13 Dividend
Mar 14, 2024 26.08 26.08 26.08 26.08 25.66 -
Mar 13, 2024 25.78 26.53 25.78 26.00 25.45 -
Mar 12, 2024 26.23 26.23 25.88 25.90 25.35 -
Mar 11, 2024 25.76 25.76 25.76 25.76 25.22 -
Mar 8, 2024 25.72 25.95 25.65 25.95 25.40 -
Mar 7, 2024 25.71 26.40 25.71 25.85 25.30 -
Mar 6, 2024 26.71 26.71 25.87 25.87 25.32 -
Mar 5, 2024 26.67 26.74 26.40 26.49 25.93 -
Mar 4, 2024 27.10 27.10 26.83 26.83 26.26 -
Mar 1, 2024 26.55 26.55 26.55 26.55 25.99 -
Feb 29, 2024 26.38 26.38 26.38 26.38 25.82 -
Feb 28, 2024 26.78 26.78 26.67 26.67 26.11 -
Feb 27, 2024 25.89 25.98 25.89 25.98 25.43 -
Feb 26, 2024 25.87 25.87 25.87 25.87 25.32 -
Feb 23, 2024 26.64 26.64 26.23 26.23 25.68 -
Feb 22, 2024 27.05 27.05 27.05 27.05 26.48 -
Feb 21, 2024 26.77 26.77 26.77 26.77 26.20 -
Feb 20, 2024 27.55 27.55 27.55 27.55 26.97 -
Feb 19, 2024 27.62 27.62 27.62 27.62 27.04 -
Feb 16, 2024 27.98 28.34 27.98 28.01 27.42 -
Feb 15, 2024 32.42 32.42 32.42 32.42 31.73 -
Feb 14, 2024 31.51 31.51 31.51 31.51 30.84 -
Feb 13, 2024 32.59 32.59 32.59 32.59 31.90 -
Feb 12, 2024 31.96 32.87 31.96 32.87 32.18 -
Feb 9, 2024 31.67 32.20 31.67 32.20 31.52 -
Feb 8, 2024 30.87 31.77 30.87 31.77 31.10 -
Feb 7, 2024 31.63 31.85 31.42 31.42 30.76 -
Feb 6, 2024 31.27 31.92 31.27 31.92 31.25 120
Feb 5, 2024 32.35 32.35 31.32 31.32 30.66 -
Feb 2, 2024 32.79 32.79 32.79 32.79 32.10 -
Feb 1, 2024 33.41 33.52 33.41 33.43 32.72 -
Jan 31, 2024 33.46 33.46 33.46 33.46 32.75 -
Jan 30, 2024 33.70 33.70 33.70 33.70 32.99 -
Jan 29, 2024 33.36 33.36 33.36 33.36 32.66 -
Jan 26, 2024 33.15 33.67 33.15 33.62 32.91 -
Jan 25, 2024 33.21 33.21 33.04 33.04 32.34 -
Jan 24, 2024 34.30 34.30 33.43 33.43 32.72 -
Jan 23, 2024 34.23 34.33 34.20 34.24 33.52 -
Jan 22, 2024 33.89 34.54 33.89 34.39 33.66 -
Jan 19, 2024 34.67 34.67 34.67 34.67 33.94 -
Jan 18, 2024 33.82 34.87 33.82 34.87 34.13 -
Jan 17, 2024 34.30 34.39 34.07 34.09 33.37 -
Jan 16, 2024 34.64 34.79 34.64 34.79 34.05 1
Jan 15, 2024 35.07 35.07 35.07 35.07 34.33 -
Jan 12, 2024 34.91 35.07 34.91 35.07 34.33 -
Jan 11, 2024 35.42 35.42 35.42 35.42 34.67 -
Jan 10, 2024 35.19 35.61 35.19 35.55 34.80 -