Stuttgart - Delayed Quote EUR

Scryb Inc. (EIY.SG)

Compare
0.0110
+0.0005
+(4.76%)
At close: January 17 at 8:06:28 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.01050.01350.01050.01100.011015,800
Jan 16, 20250.01100.01100.01050.01050.01057,000
Jan 15, 20250.00900.01400.00900.01400.0140350,000
Jan 14, 20250.00900.00900.00900.00900.0090-
Jan 13, 20250.00950.00950.00900.00900.0090-
Jan 10, 20250.00950.01000.00900.00900.0090-
Jan 9, 20250.00950.01150.00900.00900.009010,770
Jan 8, 20250.00900.01200.00900.01000.010043,150
Jan 7, 20250.01050.01050.00900.01000.0100-
Jan 6, 20250.01000.01000.00800.00900.009010,000
Jan 3, 20250.01250.01250.00800.00950.00955,000
Jan 2, 20250.01000.01000.00800.00950.00957,000
Dec 30, 20240.01000.01000.00850.00850.008520,000
Dec 27, 20240.01000.01050.01000.01050.010510,500
Dec 23, 20240.01000.01000.01000.01000.0100-
Dec 20, 20240.00800.01000.00800.01000.010013,900
Dec 19, 20240.01000.01000.00900.01000.010033,910
Dec 18, 20240.00750.01100.00750.01100.0110120,000
Dec 17, 20240.00850.00850.00800.00800.0080-
Dec 16, 20240.01000.01000.00800.00800.008063,313
Dec 13, 20240.01050.01050.01000.01000.0100-
Dec 12, 20240.01000.01000.01000.01000.0100-
Dec 11, 20240.01000.01050.01000.01000.010010,000
Dec 10, 20240.01200.01200.01200.01200.0120100,000
Dec 9, 20240.01050.01450.01000.01000.0100455,878
Dec 6, 20240.01000.01050.01000.01000.010048,000
Dec 5, 20240.01000.01550.01000.01550.0155100,000
Dec 4, 20240.01000.01050.01000.01000.010013,732
Dec 3, 20240.01050.01050.01000.01000.01005,000
Dec 2, 20240.01050.01050.01000.01000.0100124,660
Nov 29, 20240.00900.01000.00900.01000.0100-
Nov 28, 20240.00900.01000.00900.01000.0100-
Nov 27, 20240.00900.00900.00900.00900.0090-
Nov 26, 20240.00900.00900.00900.00900.0090-
Nov 25, 20240.01550.01600.00850.01050.010530,000
Nov 22, 20240.00850.01400.00800.00800.008010,000
Nov 21, 20240.00850.00950.00800.00800.0080-
Nov 20, 20240.00850.00850.00800.00800.0080-
Nov 19, 20240.00850.00850.00800.00800.0080100
Nov 18, 20240.00900.00900.00800.00800.008039,010
Nov 15, 20240.00850.00850.00850.00850.0085-
Nov 14, 20240.00850.00850.00800.00800.00801,050
Nov 13, 20240.00900.00900.00900.00900.0090-
Nov 12, 20240.00600.00900.00600.00800.008020,000
Nov 11, 20240.00900.00900.00800.00800.00801,000
Nov 8, 20240.01000.01000.00800.00800.008070,600
Nov 7, 20240.01000.01000.01000.01000.0100-
Nov 6, 20240.01000.01100.01000.01100.01101,000
Nov 5, 20240.00900.01000.00900.01000.0100-
Nov 4, 20240.00900.00900.00750.00750.00752,000
Nov 1, 20240.00900.00900.00750.00750.0075-
Oct 31, 20240.00900.00900.00900.00900.0090-
Oct 30, 20240.00900.01600.00900.00900.009011,000
Oct 29, 20240.01000.01000.00800.00800.008025,280
Oct 28, 20240.01500.01500.00750.00750.007580,000
Oct 25, 20240.01250.01400.01200.01200.012025,000
Oct 24, 20240.01200.01250.01200.01250.01253,500
Oct 23, 20240.01200.01200.01200.01200.012010,000
Oct 22, 20240.01100.01200.01000.01200.012046,810
Oct 21, 20240.01100.01100.01000.01100.011046,810
Oct 18, 20240.01150.01150.01150.01150.0115-
Oct 17, 20240.01100.01150.01000.01150.011511,700
Oct 16, 20240.01100.01900.01000.01900.019014,233
Oct 15, 20240.01150.01150.01100.01100.0110100
Oct 14, 20240.01100.01400.01000.01100.0110210,160
Oct 11, 20240.01100.01200.01100.01100.01101,000
Oct 10, 20240.01100.01150.01100.01100.01101,500
Oct 9, 20240.01100.01400.01100.01400.01405,700
Oct 8, 20240.01250.01250.01250.01250.0125-
Oct 7, 20240.01250.01250.01200.01200.01202,000
Oct 4, 20240.01250.01500.01200.01200.01202,000
Oct 3, 20240.01250.01250.01250.01250.012550,000
Oct 2, 20240.01150.01500.01100.01250.0125120,000
Oct 1, 20240.01150.01150.01100.01100.0110-
Sep 30, 20240.01200.01550.01200.01200.012045,000
Sep 27, 20240.01200.01200.01200.01200.0120-
Sep 26, 20240.01200.01300.01200.01200.012018,500
Sep 25, 20240.01250.01250.01250.01250.0125-
Sep 24, 20240.01300.01300.01300.01300.01303,000
Sep 23, 20240.01200.01200.01200.01200.0120-
Sep 20, 20240.01200.01300.01200.01200.0120600
Sep 19, 20240.01200.01200.01200.01200.0120-
Sep 18, 20240.01200.01550.01200.01200.01206,000
Sep 17, 20240.01200.01550.01200.01550.01559,000
Sep 16, 20240.01200.01200.01200.01200.0120-
Sep 13, 20240.01200.01200.01200.01200.0120-
Sep 12, 20240.01200.01200.01200.01200.01208,350
Sep 11, 20240.01200.01200.01200.01200.012047,338
Sep 10, 20240.01200.01200.01200.01200.0120-
Sep 9, 20240.01200.01200.01100.01100.0110-
Sep 6, 20240.01200.01650.01200.01200.0120157,930
Sep 5, 20240.01100.01550.01100.01550.0155202,000
Sep 4, 20240.01150.01550.01100.01550.01555,000
Sep 3, 20240.01150.01550.01100.01550.01554,000
Sep 2, 20240.01150.01150.01150.01150.0115-
Aug 30, 20240.01100.01100.01100.01100.0110-
Aug 29, 20240.01150.01550.01100.01100.01105,000
Aug 28, 20240.01150.01150.01100.01100.0110-
Aug 27, 20240.01250.01250.01100.01100.0110-
Aug 26, 20240.01750.01750.01100.01100.011052,000
Aug 23, 20240.01250.01550.01100.01550.01555,000
Aug 22, 20240.01250.01250.01100.01100.011020,900
Aug 21, 20240.01300.01550.01100.01550.0155224,900
Aug 20, 20240.01300.01300.01100.01100.0110-
Aug 19, 20240.01400.01400.01300.01300.0130500
Aug 16, 20240.01500.01500.01200.01250.01259,600
Aug 15, 20240.01500.01750.01200.01750.017520,000
Aug 14, 20240.01100.01800.01100.01800.018041,200
Aug 13, 20240.01200.01200.01100.01100.0110-
Aug 12, 20240.01500.01500.01100.01100.01103,300
Aug 9, 20240.01500.01500.01100.01100.0110-
Aug 8, 20240.01500.01500.01100.01100.0110-
Aug 7, 20240.01500.01750.01100.01100.011050,000
Aug 6, 20240.01500.01750.01500.01750.0175700
Aug 5, 20240.01500.01500.01500.01500.0150-
Aug 2, 20240.01500.01500.01100.01100.01106,500
Aug 1, 20240.01500.01500.01500.01500.0150-
Jul 31, 20240.01650.01650.01600.01600.0160111,000
Jul 30, 20240.01500.01600.01500.01600.016036,430
Jul 29, 20240.01550.01550.01100.01100.01103,000
Jul 26, 20240.01500.01500.01500.01500.0150-
Jul 25, 20240.01600.01650.01100.01100.011080
Jul 24, 20240.01600.01600.01600.01600.0160-
Jul 23, 20240.01600.01600.01500.01500.01503,350
Jul 22, 20240.01600.01600.01500.01500.015060,500
Jul 19, 20240.01600.01600.01600.01600.0160-
Jul 18, 20240.01600.01900.01600.01900.019082,000
Jul 17, 20240.01550.01550.01100.01100.0110100
Jul 16, 20240.01700.01700.01100.01650.0165126,500
Jul 15, 20240.01850.01850.01800.01800.018016,500
Jul 12, 20240.01900.01900.01750.01750.017516,500
Jul 11, 20240.01650.01800.01650.01800.018015,000
Jul 10, 20240.01600.01700.01600.01700.017062,000
Jul 9, 20240.01600.01600.01600.01600.0160-
Jul 8, 20240.01550.01650.01550.01650.01657,000
Jul 5, 20240.01900.01900.01600.01600.0160-
Jul 4, 20240.01750.01750.01600.01600.01601,100
Jul 3, 20240.01750.01900.01450.01450.0145-
Jul 2, 20240.01750.01750.01150.01150.0115-
Jul 1, 20240.01750.02000.01750.01750.017515,000
Jun 28, 20240.01750.01750.01600.01600.01601,000
Jun 27, 20240.01600.01750.01600.01650.01655,100
Jun 26, 20240.01850.01950.01600.01950.01955,000
Jun 25, 20240.01600.01900.01600.01650.016533,000
Jun 24, 20240.01600.01650.01600.01600.0160147,070
Jun 21, 20240.01600.01650.01600.01650.01659,240
Jun 20, 20240.01500.01950.01500.01950.01958,316
Jun 19, 20240.01500.02100.01500.01500.01507,000
Jun 18, 20240.01500.01900.01500.01900.01908,100
Jun 17, 20240.01000.02150.01000.01150.011553,400
Jun 14, 20240.01700.02450.01700.02450.024519,886
Jun 13, 20240.01700.01700.01700.01700.0170-
Jun 12, 20240.01500.02350.01500.01500.015040,000
Jun 11, 20240.01050.01050.01050.01050.0105-
Jun 10, 20240.01650.01650.01650.01650.0165-
Jun 7, 20240.01650.01650.01350.01650.0165400
Jun 6, 20240.01650.01700.01650.01650.0165-
Jun 5, 20240.01650.01750.01350.01350.0135-
Jun 4, 20240.01650.02150.01600.01600.016030,000
Jun 3, 20240.01550.01650.01550.01650.0165-
May 31, 20240.01550.01600.01550.01600.0160-
May 30, 20240.01550.01550.01000.01000.0100-
May 29, 20240.01550.01550.01000.01000.0100-
May 28, 20240.01550.01550.01050.01050.0105-
May 27, 20240.01550.01550.01050.01050.0105-
May 24, 20240.01650.01700.01000.01000.01004,000
May 23, 20240.01650.01650.01000.01000.0100-
May 22, 20240.01650.01650.01650.01650.0165-
May 21, 20240.01800.01900.01200.01900.019077,969
May 20, 20240.01800.01800.01800.01800.0180-
May 17, 20240.01800.01800.01050.01050.0105-
May 16, 20240.01850.01850.01050.01050.0105-
May 15, 20240.01800.01800.01050.01050.01052,000
May 14, 20240.01800.02000.01050.02000.020010,000
May 13, 20240.01800.02250.01800.02250.0225500
May 10, 20240.01500.01550.01050.01050.0105-
May 9, 20240.01250.01650.01100.01100.0110-
May 8, 20240.01550.01550.01150.01150.0115-
May 7, 20240.01600.01600.01550.01550.0155-
May 6, 20240.01450.01550.01450.01550.0155-
May 3, 20240.01450.01500.01050.01500.0150-
May 2, 20240.01450.01450.01050.01050.01051,200
Apr 30, 20240.01450.01450.01050.01050.0105-
Apr 29, 20240.01450.01450.01050.01050.0105-
Apr 26, 20240.01600.01600.01050.01050.0105-
Apr 25, 20240.01450.01600.01050.01050.0105-
Apr 24, 20240.01450.01450.01050.01050.01054,500
Apr 23, 20240.01450.01450.01050.01050.0105-
Apr 22, 20240.01400.01550.01050.01050.01052,000
Apr 19, 20240.02300.02300.01050.01550.0155401
Apr 18, 20240.01600.01600.01050.01050.0105-
Apr 17, 20240.01800.01800.01050.01050.0105-
Apr 16, 20240.01750.01750.01350.01400.0140-
Apr 15, 20240.01750.02000.01400.01400.0140-
Apr 12, 20240.01700.01700.01400.01400.0140-
Apr 11, 20240.02000.02000.01400.01750.01755,000
Apr 10, 20240.01650.01650.01400.01400.0140-
Apr 9, 20240.01600.01750.01600.01750.0175-
Apr 8, 20240.01600.01600.01600.01600.0160-
Apr 5, 20240.01500.01550.01500.01500.0150-
Apr 4, 20240.01450.01500.01450.01500.0150-
Apr 3, 20240.01450.01500.01450.01450.0145-
Apr 2, 20240.01500.01550.01500.01550.015510,000
Mar 28, 20240.01360.01400.01360.01400.0140-
Mar 27, 20240.01460.01460.01400.01400.0140-
Mar 26, 20240.01560.01560.01040.01040.0104-
Mar 25, 20240.01520.01540.01520.01540.0154-
Mar 22, 20240.01520.01880.01520.01520.015230,000
Mar 21, 20240.01360.01520.01360.01520.0152-
Mar 20, 20240.01360.01400.01360.01400.0140-
Mar 19, 20240.01360.01380.01240.01360.0136-
Mar 18, 20240.01360.01420.01360.01420.014215,000
Mar 15, 20240.01460.01460.01220.01380.0138-
Mar 14, 20240.01520.01520.01040.01040.0104-
Mar 13, 20240.01520.01520.01040.01520.0152-
Mar 12, 20240.01520.01520.01040.01040.0104-
Mar 11, 20240.01540.01540.01060.01060.01064,560
Mar 8, 20240.01080.01100.01040.01040.0104-
Mar 7, 20240.01460.01460.01360.01420.0142-
Mar 6, 20240.01420.01420.01260.01420.0142-
Mar 5, 20240.01420.01420.01420.01420.0142-
Mar 4, 20240.01460.01460.01460.01460.0146-
Mar 1, 20240.01420.01420.01420.01420.0142-
Feb 29, 20240.01480.01480.01320.01480.0148-
Feb 28, 20240.01460.01980.01460.01540.01542,400
Feb 27, 20240.01520.01620.01300.01620.016250,085
Feb 26, 20240.01220.01460.01220.01460.0146-
Feb 23, 20240.01220.01440.01220.01440.0144-
Feb 22, 20240.01420.01460.01420.01460.0146-
Feb 21, 20240.01420.01460.01100.01460.0146-
Feb 20, 20240.01420.01520.01420.01520.0152-
Feb 19, 20240.01600.01600.01600.01600.0160-
Feb 16, 20240.01520.01600.01520.01600.0160-
Feb 15, 20240.01600.01600.01460.01600.0160-
Feb 14, 20240.01600.01600.01060.01060.0106-
Feb 13, 20240.01600.01600.01060.01060.0106-
Feb 12, 20240.01600.01600.01060.01080.0108-
Feb 9, 20240.01600.01600.01600.01600.0160-
Feb 8, 20240.01600.01600.01600.01600.0160-
Feb 7, 20240.02120.02120.01300.01700.01706,825
Feb 6, 20240.01080.01080.01080.01080.0108-
Feb 5, 20240.01060.01060.01060.01060.0106-
Feb 2, 20240.01420.01420.01060.01060.0106-
Feb 1, 20240.01340.01420.01340.01420.0142-
Jan 31, 20240.01620.01620.01120.01120.011214,000
Jan 30, 20240.01620.01640.01120.01120.0112500
Jan 29, 20240.02080.02080.01620.01620.01625,000
Jan 26, 20240.02000.02000.02000.02000.0200-
Jan 25, 20240.02000.02000.02000.02000.0200-
Jan 24, 20240.01620.01620.01620.01620.0162-
Jan 23, 20240.01620.01620.01060.01060.0106-
Jan 22, 20240.01620.01620.01620.01620.016220,000
Jan 19, 20240.01540.01540.01060.01060.0106-
Jan 18, 20240.01540.01540.01060.01060.0106-
Jan 17, 20240.01820.02260.01820.02260.022610,000

Related Tickers

CTAI.L Catenai PLC
0.2650
-14.52%
 
INOTF Predictiv AI Inc.
0.0060
0.00%
 
PLCKF Plurilock Security Inc.
0.2670
0.00%
 
PTX.F Palantir Technologies Inc.
69.83
+1.79%