Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

5N Plus Inc. (EMB.SG)

Compare
3.4400
0.0000
(0.00%)
At close: April 4 at 9:57:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.33503.44003.31503.44003.4400-
Apr 3, 20253.36503.45003.20503.44003.4400-
Apr 2, 20253.30503.47003.25003.47003.4700-
Apr 1, 20253.32003.55003.30503.39003.39001,078
Mar 31, 20253.29003.41503.28003.41503.4150-
Mar 28, 20253.32503.38003.32503.38003.3800-
Mar 27, 20253.46003.47003.38003.45503.4550-
Mar 26, 20253.55503.63503.55503.63503.6350-
Mar 25, 20253.46003.60003.46003.60003.6000-
Mar 24, 20253.42003.42003.41503.41503.4150-
Mar 21, 20253.47503.47503.46503.47003.4700-
Mar 20, 20253.42003.57003.42003.57003.5700-
Mar 19, 20253.09503.10003.09503.10003.1000-
Mar 18, 20253.18503.19003.15503.15503.1550-
Mar 17, 20253.27003.29003.26503.29003.2900-
Mar 14, 20253.24003.36503.22503.36503.3650-
Mar 13, 20253.46503.46503.33503.33503.3350-
Mar 12, 20253.43003.57003.37503.57003.5700-
Mar 11, 20253.43003.43003.43003.43003.4300-
Mar 10, 20253.66003.66003.45503.54503.5450-
Mar 7, 20253.68503.81503.67503.81503.8150-
Mar 6, 20253.70503.79503.70503.79503.7950-
Mar 5, 20253.66503.81003.65003.81003.8100-
Mar 4, 20253.96503.97003.77503.77503.7750-
Mar 3, 20254.25004.25004.07504.07504.0750-
Feb 28, 20254.33004.45504.22504.22504.2250-
Feb 27, 20254.31504.42004.31504.42004.4200-
Feb 26, 20254.46004.57504.32504.44004.4400-
Feb 25, 20254.46004.57504.32504.57504.5750-
Feb 24, 20254.49004.60004.42504.60004.6000-
Feb 21, 20254.61004.72504.48004.48004.4800-
Feb 20, 20254.76004.77504.62004.63504.6350-
Feb 19, 20254.85504.90504.78004.88004.8800-
Feb 18, 20255.04005.04004.88004.92004.9200-
Feb 17, 20255.00005.00005.00005.00005.0000-
Feb 14, 20254.93004.97504.92004.97504.9750-
Feb 13, 20254.76505.04004.76005.04005.0400-
Feb 12, 20254.70504.95504.69504.95504.9550-
Feb 11, 20254.92004.98504.81504.84004.8400-
Feb 10, 20254.91505.04004.86505.04005.0400-
Feb 7, 20254.90505.04004.90005.01005.0100-
Feb 6, 20254.98005.09004.93004.93004.9300-
Feb 5, 20254.98505.17004.94504.94504.9450-
Feb 4, 20255.02005.21005.01005.01005.0100-
Feb 3, 20254.99005.08004.94005.01005.0100-
Jan 31, 20255.07005.21005.05005.08005.0800-
Jan 30, 20255.23005.24005.22005.22005.2200-
Jan 29, 20255.27005.58005.27005.34005.340099
Jan 28, 20255.75005.75005.40005.40005.4000-
Jan 27, 20255.75005.75005.53005.53005.5300-
Jan 24, 20255.38005.38005.38005.38005.3800-
Jan 23, 20255.30005.53005.30005.40005.4000-
Jan 22, 20255.25005.39005.23005.39005.3900-
Jan 21, 20255.24005.35005.21005.35005.3500-
Jan 20, 20255.17005.40005.14005.40005.4000-
Jan 17, 20255.12005.13005.04005.13005.1300-
Jan 16, 20254.93005.26004.93005.26005.2600-
Jan 15, 20254.94005.11004.93505.11005.1100-
Jan 14, 20254.98005.06004.87505.06005.0600-
Jan 13, 20255.04005.11004.94505.11005.1100-
Jan 10, 20255.03005.13005.02005.13005.1300-
Jan 9, 20255.02005.03005.01005.03005.0300-
Jan 8, 20255.14005.27005.14005.27005.2700-
Jan 7, 20255.15005.15005.01005.01005.0100-
Jan 6, 20255.20005.23005.18005.23005.2300-
Jan 3, 20255.21005.21005.17005.17005.1700-
Jan 2, 20254.81504.81504.81004.81004.8100-
Dec 30, 20244.63504.63504.59504.59504.5950-
Dec 27, 20244.71004.76504.62504.71504.7150-
Dec 23, 20244.62004.71004.61504.71004.7100-
Dec 20, 20244.55504.67504.53004.67504.6750-
Dec 19, 20244.40004.40004.40004.40004.4000-
Dec 18, 20244.40004.67004.40004.67004.6700-
Dec 17, 20244.24004.50004.24004.50004.5000-
Dec 16, 20244.17004.36504.17004.36504.3650-
Dec 13, 20244.27004.38004.18504.30504.3050-
Dec 12, 20244.18004.42004.18004.41004.4100-
Dec 11, 20244.07504.32504.07504.32504.3250-
Dec 10, 20244.09004.22504.09004.09004.0900-
Dec 9, 20244.08004.27504.07504.21504.2150-
Dec 6, 20244.10004.17504.09004.16004.1600-
Dec 5, 20244.23004.24004.10004.10004.1000-
Dec 4, 20244.38504.42504.36004.36004.3600-
Dec 3, 20244.25504.40504.24504.39504.3950-
Dec 2, 20244.27504.31004.25004.26004.2600-
Nov 29, 20244.16004.36504.16004.36504.3650-
Nov 28, 20244.17004.29504.16504.25004.2500-
Nov 27, 20244.09004.26004.06504.26004.2600-
Nov 26, 20244.33504.33504.21504.21504.2150-
Nov 25, 20244.30004.47004.29004.47004.4700-
Nov 22, 20244.34004.45004.34004.43504.4350-
Nov 21, 20244.21504.41004.21504.41004.4100-
Nov 20, 20244.30504.44504.28004.35504.3550-
Nov 19, 20244.27504.40004.24504.40004.4000-
Nov 18, 20244.34004.46004.34004.38504.3850-
Nov 15, 20244.35004.55004.32004.32004.3200-
Nov 14, 20244.30504.45504.26004.42004.4200-
Nov 13, 20244.27004.41504.26504.41504.4150-
Nov 12, 20244.32004.35504.27504.35504.3550-
Nov 11, 20244.36004.55004.34004.34004.3400-
Nov 8, 20244.36004.48004.31004.45004.4500-
Nov 7, 20244.42004.62504.40004.49004.4900200
Nov 6, 20244.65004.65004.30504.40504.4050-
Nov 5, 20244.57004.69504.57004.69504.6950-
Nov 4, 20244.55004.67504.54504.67004.6700-
Nov 1, 20244.55004.64504.55004.64504.6450-
Oct 31, 20244.67504.76004.53504.53504.5350-
Oct 30, 20244.86504.86504.79004.79004.7900-
Oct 29, 20244.80504.92004.80504.86504.8650-
Oct 28, 20244.79004.92504.79004.92504.9250-
Oct 25, 20244.61504.91504.61504.79504.7950-
Oct 24, 20244.37504.67004.37504.65504.6550-
Oct 23, 20244.52504.55004.39004.39004.3900-
Oct 22, 20244.48004.57004.47504.47504.4750-
Oct 21, 20244.45004.60004.45004.60004.6000-
Oct 18, 20244.42004.52504.42004.52504.5250-
Oct 17, 20244.51004.51004.31504.46004.4600-
Oct 16, 20244.46504.66504.46004.62004.6200-
Oct 15, 20244.40004.59504.38504.59504.5950-
Oct 14, 20244.39504.39504.39004.39004.3900-
Oct 11, 20244.41004.56504.40004.45504.4550-
Oct 10, 20244.43504.50504.34504.36504.3650-
Oct 9, 20244.43004.53004.37004.41004.4100-
Oct 8, 20244.35004.49004.33504.49004.4900-
Oct 7, 20244.37504.46504.31504.31504.3150-
Oct 4, 20244.33004.52004.27004.38504.3850-
Oct 3, 20244.36004.36004.27004.29004.2900-
Oct 2, 20244.27504.39504.27004.38004.3800-
Oct 1, 20244.33504.42004.30504.36004.3600-
Sep 30, 20244.33504.42004.30504.42004.4200-
Sep 27, 20244.34004.42504.28504.28504.2850-
Sep 26, 20244.42004.60004.33504.48504.4850-
Sep 25, 20244.42004.60004.41004.48004.4800-
Sep 24, 20244.42004.60004.41004.57504.5750-
Sep 23, 20244.43504.61004.43504.61004.6100-
Sep 20, 20244.60004.75004.56004.57504.57501,000
Sep 19, 20244.60504.72504.60004.60504.6050-
Sep 18, 20244.61504.71004.55504.70004.7000-
Sep 17, 20244.64504.76504.61504.75504.7550-
Sep 16, 20244.63004.71504.60004.62004.6200-
Sep 13, 20244.63504.75004.59504.59504.5950-
Sep 12, 20244.54004.73004.54004.73004.7300-
Sep 11, 20244.53004.66504.48504.66504.6650-
Sep 10, 20244.42004.66504.42004.62004.6200-
Sep 9, 20244.42004.53004.42004.53004.5300-
Sep 6, 20244.34504.41504.32504.41504.4150-
Sep 5, 20244.35004.46004.29504.32004.3200-
Sep 4, 20244.36504.49504.36004.49504.4950-
Sep 3, 20244.51504.54004.47504.47504.4750-
Sep 2, 20244.53004.78504.52504.52504.52501,500
Aug 30, 20244.49004.62004.49004.49504.4950-
Aug 29, 20244.40004.55504.33004.49504.4950-
Aug 28, 20244.38504.47004.34504.39004.3900-
Aug 27, 20244.39004.47504.35004.47504.4750-
Aug 26, 20244.24004.54504.24004.54504.5450-
Aug 23, 20244.17504.23504.17504.23504.2350-
Aug 22, 20244.25504.27504.16504.16504.1650-
Aug 21, 20243.96504.25003.96504.22004.2200-
Aug 20, 20243.96004.06003.94003.94003.9400-
Aug 19, 20243.97503.97503.97503.97503.9750-
Aug 16, 20243.87004.08503.86504.08504.0850-
Aug 15, 20243.84003.99503.83503.99503.9950-
Aug 14, 20243.79503.90503.75003.90503.9050-
Aug 13, 20243.79503.94003.79503.94003.9400-
Aug 12, 20243.83003.95003.81503.90003.9000-
Aug 9, 20243.94503.94503.94503.94503.9450-
Aug 8, 20243.76503.97003.76503.97003.9700-
Aug 7, 20243.82003.95003.75503.75503.7550-
Aug 6, 20243.65003.86003.65003.75503.7550-
Aug 5, 20243.73503.73503.72503.72503.7250-
Aug 2, 20243.93503.93503.64003.68003.6800-
Aug 1, 20243.92503.99503.91003.91003.9100-
Jul 31, 20243.80504.02003.80504.02004.0200-
Jul 30, 20243.78503.84503.78003.84503.8450-
Jul 29, 20243.82503.82503.80503.80503.8050-
Jul 26, 20243.72503.73003.72503.73003.7300-
Jul 25, 20243.79503.81003.77003.81003.8100-
Jul 24, 20243.82003.82503.75503.75503.7550-
Jul 23, 20243.63503.93503.63003.93503.9350-
Jul 22, 20243.63503.76503.63003.69003.6900-
Jul 19, 20243.65503.78003.65003.75503.7550-
Jul 18, 20243.70503.81503.70503.81003.8100-
Jul 17, 20243.92003.94003.80003.80003.8000-
Jul 16, 20243.90504.04003.90003.91503.9150-
Jul 15, 20243.92004.08503.90503.90503.9050-
Jul 12, 20243.86003.99503.82003.95003.9500-
Jul 11, 20243.87003.96003.82003.96003.9600-
Jul 10, 20243.79003.88503.78503.88503.8850-
Jul 9, 20243.87003.91003.86003.91003.9100-
Jul 8, 20243.90003.98003.89503.98003.9800-
Jul 5, 20244.12504.12504.11504.12004.1200-
Jul 4, 20244.12004.12504.11004.11004.1100-
Jul 3, 20244.15004.26504.15004.26504.2650-
Jul 2, 20244.12504.18004.08504.18004.1800-
Jul 1, 20244.13504.13504.12504.12504.1250-
Jun 28, 20244.20004.30504.20004.30504.3050-
Jun 27, 20244.09504.20504.09504.11504.1150-
Jun 26, 20244.10004.24004.09504.24004.2400-
Jun 25, 20243.90504.09503.90504.09504.0950-
Jun 24, 20243.83004.00503.82504.00504.0050-
Jun 21, 20243.81003.91503.71003.91503.9150-
Jun 20, 20243.75503.88503.75503.88503.8850-
Jun 19, 20243.80503.93503.80503.93503.9350-
Jun 18, 20243.82503.91003.82503.91003.9100-
Jun 17, 20243.96504.02503.85003.85003.8500-
Jun 14, 20243.95504.06003.92003.92003.9200-
Jun 13, 20243.91504.02503.90004.02504.0250-
Jun 12, 20243.99504.12003.99504.05504.0550-
Jun 11, 20244.04504.10504.04004.04004.0400-
Jun 10, 20243.91504.15003.91004.15004.1500-
Jun 7, 20243.77503.86003.77503.86003.8600-
Jun 6, 20243.88503.92503.80503.89503.8950-
Jun 5, 20243.83503.89503.83503.89503.8950-
Jun 4, 20243.71503.89003.71503.89003.8900-
Jun 3, 20243.79003.79503.79003.79503.7950-
May 31, 20243.76003.76003.75503.76003.7600-
May 30, 20243.84003.91003.82003.82003.8200-
May 29, 20243.91503.99503.91503.96003.9600-
May 28, 20243.97004.04503.94003.99003.9900-
May 27, 20243.91504.12003.91503.97003.9700-
May 24, 20243.56003.90003.50003.83003.8300-
May 23, 20243.55003.66003.54503.66003.6600-
May 22, 20243.48503.54503.48503.49503.4950-
May 21, 20243.49503.50503.48503.48503.4850-
May 20, 20243.49503.50003.49503.50003.5000-
May 17, 20243.55503.59503.47503.47503.4750-
May 16, 20243.50003.54003.47003.52503.5250-
May 15, 20243.44003.58003.39503.56503.5650-
May 14, 20243.41503.51503.41503.51503.5150-
May 13, 20243.37503.48503.37503.48503.4850-
May 10, 20243.36503.38003.36503.38003.3800-
May 9, 20243.34503.44003.34503.42503.4250-
May 8, 20243.39003.39503.38503.39503.3950-
May 7, 20243.15503.15503.15503.15503.1550-
May 6, 20243.13503.24003.13503.24003.2400-
May 3, 20243.05503.19503.04503.18003.1800-
May 2, 20243.08003.18503.05503.18503.1850-
Apr 30, 20243.12503.16003.07503.07503.0750-
Apr 29, 20243.21503.28503.16003.20003.2000-
Apr 26, 20243.11503.25503.11003.25503.2550-
Apr 25, 20243.10003.14503.10003.14503.1450-
Apr 24, 20243.17003.23003.07503.15503.1550-
Apr 23, 20243.25003.30003.19003.24003.2400-
Apr 22, 20243.08503.35003.08503.35003.3500-
Apr 19, 20243.16503.23003.07003.12003.1200-
Apr 18, 20243.11003.27003.11003.24503.2450-
Apr 17, 20243.19003.26503.17503.19503.1950-
Apr 16, 20243.16003.26003.12003.24503.2450-
Apr 15, 20243.21003.30003.13503.13503.1350-
Apr 12, 20243.28503.37503.28503.34003.3400-
Apr 11, 20243.20003.32003.14003.27503.2750-
Apr 10, 20243.14503.24503.12503.24503.2450-
Apr 9, 20243.18503.24503.18503.24503.2450-
Apr 8, 20243.19503.27503.19503.26503.2650-
Apr 5, 20243.19503.20003.19503.20003.2000-
Apr 4, 20243.25003.34003.25003.34003.3400-

Related Tickers

E7T.HM Alexium International Group Ltd
0.0050
0.00%
 
FFO1.MU Fufeng Group Limited
0.7500
0.00%
 
E7T.F Alexium International Group Limited
0.0010
0.00%
 
FPR.F Alto Ingredients, Inc.
0.8935
-8.26%
 
ZGV3.F Gevo, Inc.
0.9265
-4.78%