Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Global Atomic Corporation (G12.SG)

0.3968
-0.0048
(-1.20%)
As of 8:05:08 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.39680.39680.39680.39680.3968-
Apr 23, 20250.36720.40180.36720.40160.4016-
Apr 22, 20250.34920.34980.34920.34980.3498-
Apr 17, 20250.36480.37560.36460.37560.3756-
Apr 16, 20250.36320.36400.36020.36020.3602-
Apr 15, 20250.39040.39040.37560.37560.37566,800
Apr 14, 20250.40440.41020.39460.39460.3946-
Apr 11, 20250.36640.40120.36120.40120.4012-
Apr 10, 20250.39120.39120.36560.37260.3726-
Apr 9, 20250.34060.38340.34060.38320.3832-
Apr 8, 20250.35140.37060.34080.34080.3408-
Apr 7, 20250.34240.34240.32800.33620.3362-
Apr 4, 20250.38020.38020.32700.34160.3416-
Apr 3, 20250.41980.41980.36840.37460.374621,333
Apr 2, 20250.43660.43660.40560.41980.4198-
Apr 1, 20250.44780.44780.40880.41520.4152800
Mar 31, 20250.35960.43400.35960.42000.4200108,687
Mar 28, 20250.33960.38660.33960.38020.380217,000
Mar 27, 20250.35560.35760.35560.35760.3576-
Mar 26, 20250.35200.36440.34580.36440.36447,500
Mar 25, 20250.36680.37900.36680.37900.3790179,149
Mar 24, 20250.37400.38440.35100.36760.367640,083
Mar 21, 20250.34900.37940.34180.34880.3488500
Mar 20, 20250.35960.40140.35960.37420.3742200
Mar 19, 20250.34900.35600.32820.32840.32843,410
Mar 18, 20250.35160.35160.32320.32840.3284-
Mar 17, 20250.31520.34260.31520.32220.32221,060
Mar 14, 20250.29300.32120.29160.31500.3150-
Mar 13, 20250.29600.29620.29020.29120.2912-
Mar 12, 20250.27860.29640.27860.29640.2964-
Mar 11, 20250.28580.29200.27620.28800.28803,000
Mar 10, 20250.30020.30020.27260.28020.2802-
Mar 7, 20250.30540.30540.30020.30020.3002-
Mar 6, 20250.32740.32740.30620.30640.3064-
Mar 5, 20250.31160.32900.31160.32500.3250-
Mar 4, 20250.30820.31740.30400.31420.3142-
Mar 3, 20250.32920.32920.30440.30440.3044-
Feb 28, 20250.33820.33820.32760.32760.3276-
Feb 27, 20250.34400.34780.33440.33440.3344-
Feb 26, 20250.35260.36900.33380.33400.334037,927
Feb 25, 20250.35260.36900.33440.33440.334437,927
Feb 24, 20250.33500.34380.33080.34380.3438-
Feb 21, 20250.36060.36460.33760.33760.3376-
Feb 20, 20250.38020.38160.35760.35760.357660
Feb 19, 20250.36860.37300.36620.37220.3722-
Feb 18, 20250.34140.37960.34140.37960.3796-
Feb 17, 20250.34120.35020.34120.35020.3502-
Feb 14, 20250.36060.39020.35100.36140.36142,000
Feb 13, 20250.38020.38580.36520.36520.3652-
Feb 12, 20250.31020.38540.31020.38540.38541,000
Feb 11, 20250.31420.31420.31260.31260.3126-
Feb 10, 20250.32160.32160.30160.31680.316820,000
Feb 7, 20250.36020.37440.30680.30700.307080
Feb 6, 20250.36720.38520.36720.38520.3852-
Feb 5, 20250.38000.38000.36520.36520.3652-
Feb 4, 20250.38000.39020.38000.39020.3902-
Feb 3, 20250.38200.38200.37480.37480.3748-
Jan 31, 20250.42920.42920.38680.38680.3868-
Jan 30, 20250.42180.43800.41120.41380.413810,000
Jan 29, 20250.41320.43060.41320.42100.421017,000
Jan 28, 20250.43000.46040.39260.39420.39423,000
Jan 27, 20250.43000.46040.39260.39260.392636,900
Jan 24, 20250.53850.53850.44660.44720.447223,050
Jan 23, 20250.58200.60000.57600.60000.60002,815
Jan 22, 20250.57600.58300.55050.58300.5830-
Jan 21, 20250.56700.57700.56700.57700.5770-
Jan 20, 20250.57600.57600.57000.57200.5720-
Jan 17, 20250.54050.58450.54050.58450.5845-
Jan 16, 20250.55500.55500.52900.54700.5470250
Jan 15, 20250.52450.54850.52450.54350.5435-
Jan 14, 20250.55050.55050.52850.52850.5285-
Jan 13, 20250.55050.56300.53100.53800.53802,000
Jan 10, 20250.56150.56250.54250.54250.5425-
Jan 9, 20250.55000.55050.54050.54050.5405-
Jan 8, 20250.56500.56600.56150.56150.5615-
Jan 7, 20250.57650.59050.57200.57200.5720-
Jan 6, 20250.61750.63500.59950.62900.629028,748
Jan 3, 20250.59650.61800.57700.60500.60508,000
Jan 2, 20250.52000.61450.52000.60350.603513,474
Dec 30, 20240.52950.53450.52950.53450.5345-
Dec 27, 20240.55000.55000.52750.53350.533516,380
Dec 23, 20240.58300.59050.54850.54850.5485-
Dec 20, 20240.50400.55600.50400.54250.542537,206
Dec 19, 20240.49440.51500.49440.50850.5085-
Dec 18, 20240.51150.51850.51150.51850.5185-
Dec 17, 20240.56600.57050.52550.52600.526015,000
Dec 16, 20240.56600.57050.53550.53550.535515,000
Dec 13, 20240.57600.58400.55700.55700.5570-
Dec 12, 20240.59700.59700.58050.58050.5805-
Dec 11, 20240.62050.62050.59100.60050.6005-
Dec 10, 20240.62050.62050.61250.62050.6205-
Dec 9, 20240.64000.64000.61100.62050.6205-
Dec 6, 20240.66550.66550.61050.61050.61051,000
Dec 5, 20240.71150.71250.65000.65000.650025,000
Dec 4, 20240.73150.75600.71350.71350.713546,000
Dec 3, 20240.71600.72500.71300.72500.7250-
Dec 2, 20240.73450.73550.72100.72100.7210-
Nov 29, 20240.71300.73700.71200.73700.7370-
Nov 28, 20240.70650.72150.70650.71450.71451,000
Nov 27, 20240.70200.71750.69850.70450.7045-
Nov 26, 20240.71950.71950.71400.71400.7140-
Nov 25, 20240.72850.72900.71400.71850.7185-
Nov 22, 20240.73350.73850.73350.73500.7350-
Nov 21, 20240.72100.73200.71250.72000.720048,400
Nov 20, 20240.72750.72750.70750.70950.70953,500
Nov 19, 20240.73750.73950.72950.73200.73202,001
Nov 18, 20240.70350.78000.70200.73750.7375350
Nov 15, 20240.69050.71100.69050.71100.7110-
Nov 14, 20240.69350.69700.69050.69150.6915-
Nov 13, 20240.69850.71600.69300.69300.693016,400
Nov 12, 20240.71100.71250.69300.71100.7110-
Nov 11, 20240.69350.71050.69000.71050.710510,000
Nov 8, 20240.70000.70400.69050.69550.695524,351
Nov 7, 20240.70100.71000.70100.71000.7100-
Nov 6, 20240.69250.72150.69050.69350.6935500
Nov 5, 20240.67750.70400.67750.68250.682530,000
Nov 4, 20240.70050.73000.67150.67150.671522,500
Nov 1, 20240.70950.70950.70050.70050.7005-
Oct 31, 20240.71900.74500.70050.70850.70851,500
Oct 30, 20240.74650.74650.72950.72950.7295-
Oct 29, 20240.72900.79500.72900.74750.747590,467
Oct 28, 20240.73000.74000.72000.74000.740020,001
Oct 25, 20240.73050.75400.72800.74150.741530,000
Oct 24, 20240.76000.77450.73450.73450.73451,700
Oct 23, 20240.78000.78200.76050.76050.76051,000
Oct 22, 20240.85000.90400.78550.78550.78556,000
Oct 21, 20240.85000.90400.81550.81550.81556,000
Oct 18, 20240.76550.88750.76250.88750.88752,500
Oct 17, 20240.77950.81900.77850.78100.78102,000
Oct 16, 20240.72300.80900.72250.79150.7915-
Oct 15, 20240.73700.75600.72550.73350.7335250
Oct 14, 20240.76100.76150.71400.71400.71407,988
Oct 11, 20240.75050.78900.75050.75200.7520250
Oct 10, 20240.74000.76750.71950.75050.750510,550
Oct 9, 20240.72600.75800.71600.72200.722011,415
Oct 8, 20240.73800.74500.71600.71600.716045,300
Oct 7, 20240.94900.94900.90300.92650.926515,508
Oct 4, 20240.90051.00000.90050.98550.98558,800
Oct 3, 20240.91300.91300.89100.89100.8910-
Oct 2, 20240.90000.93450.89850.91350.9135-
Oct 1, 20240.91900.95000.90400.90500.90501,000
Sep 30, 20240.94200.94900.91050.91650.9165-
Sep 27, 20240.96000.96950.95650.96150.96151,600
Sep 26, 20240.94150.96200.94100.94350.9435-
Sep 25, 20240.95050.97600.94700.94700.94702,000
Sep 24, 20240.93200.96950.93200.96000.9600-
Sep 23, 20240.88650.98600.88650.96000.9600375
Sep 20, 20240.88000.89900.87900.89250.8925100
Sep 19, 20240.90050.91900.88650.89950.8995-
Sep 18, 20240.86900.88150.86700.87600.8760-
Sep 17, 20240.89600.90050.89400.90050.9005-
Sep 16, 20240.88050.89850.87400.89450.89452,100
Sep 13, 20240.92650.95950.88350.88350.8835750
Sep 12, 20240.92100.94600.89650.94350.943575
Sep 11, 20240.82200.91650.82200.91650.9165-
Sep 10, 20240.80100.83500.79500.83500.83501,160
Sep 9, 20240.76300.80200.76300.79000.7900-
Sep 6, 20240.78300.80500.76050.78000.7800-
Sep 5, 20240.78200.79450.77450.79450.7945-
Sep 4, 20240.78900.79600.78450.79000.7900-
Sep 3, 20240.87400.87450.78550.78550.7855-
Sep 2, 20240.87950.87950.87850.87850.8785-
Aug 30, 20240.87500.89550.85750.85750.8575-
Aug 29, 20240.89700.90000.85000.87500.8750-
Aug 28, 20240.89700.90000.86850.88200.8820-
Aug 27, 20240.88750.90100.88550.89500.8950-
Aug 26, 20240.93400.95750.89800.89800.8980-
Aug 23, 20240.85750.95900.85750.95300.95305,000
Aug 22, 20240.90200.91600.86800.86800.868022,000
Aug 21, 20240.87600.91100.87600.91100.9110-
Aug 20, 20240.87600.90050.87300.87900.8790-
Aug 19, 20240.80750.92700.80750.90050.900542,500
Aug 16, 20240.86050.86050.81250.81750.8175-
Aug 15, 20240.77900.87500.77900.85750.85754,000
Aug 14, 20240.85450.85450.78200.78250.78253,800
Aug 13, 20240.85400.90500.83700.83700.83702,500
Aug 12, 20240.82050.88000.82050.88000.88001,000
Aug 9, 20240.79700.82650.79450.79450.794514,000
Aug 8, 20240.73650.77250.73650.77250.7725-
Aug 7, 20240.78850.81850.77050.77050.770521,000
Aug 6, 20240.80050.86900.76200.79750.79751,300
Aug 5, 20240.78550.79050.78300.78300.7830-
Aug 2, 20240.82100.83550.77050.78550.7855-
Aug 1, 20240.84800.89650.81500.83600.836036,577
Jul 31, 20240.84350.87100.83750.87100.8710-
Jul 30, 20240.82700.85600.82250.85600.8560-
Jul 29, 20240.88050.88050.81500.81500.81507,500
Jul 26, 20240.85850.89900.85850.89900.89906,500
Jul 25, 20240.88050.88050.82950.86800.8680-
Jul 24, 20240.93150.93150.85500.87650.876537,209
Jul 23, 20241.03201.06701.02101.05801.058036,872
Jul 22, 20241.01501.04101.01301.04101.0410-
Jul 19, 20241.01101.08501.01101.01701.017024,000
Jul 18, 20241.09301.12101.02401.04401.0440300
Jul 17, 20241.32101.32101.10801.10801.108017,000
Jul 16, 20241.32801.34701.31401.33301.3330-
Jul 15, 20241.37001.37101.33901.34001.3400-
Jul 12, 20241.35701.39501.34701.37701.3770-
Jul 11, 20241.38101.40901.36801.36801.3680-
Jul 10, 20241.25701.39001.25701.38201.38201,000
Jul 9, 20241.24201.30101.24201.29601.2960-
Jul 8, 20241.24901.26101.24001.26101.26104,000
Jul 5, 20241.27101.27101.23701.25101.2510-
Jul 4, 20241.37201.38001.23401.23401.234018,100
Jul 3, 20241.31301.35501.31101.35501.3550-
Jul 2, 20241.36301.36601.33101.33101.3310-
Jul 1, 20241.37801.37801.37401.37401.3740-
Jun 28, 20241.37001.39101.37001.39101.3910-
Jun 27, 20241.35801.38201.34301.34301.3430-
Jun 26, 20241.24101.34501.23901.34501.3450-
Jun 25, 20241.19601.27001.19601.26101.26105,000
Jun 24, 20241.19101.22401.17901.19101.1910298
Jun 21, 20241.25001.25101.19901.19901.1990-
Jun 20, 20241.31101.33401.31101.33401.3340-
Jun 19, 20241.37101.38101.35101.35101.3510-
Jun 18, 20241.38401.39901.37601.37601.3760-
Jun 17, 20241.32701.38601.32601.36201.362011,265
Jun 14, 20241.36201.37101.34401.37001.37004,000
Jun 13, 20241.32001.39801.32001.37901.37901,000
Jun 12, 20241.27201.33101.26601.33101.3310-
Jun 11, 20241.32901.33201.27201.28401.2840500
Jun 10, 20241.29101.34201.29101.34201.3420-
Jun 7, 20241.31601.31701.31501.31701.3170-
Jun 6, 20241.31601.35401.31601.34101.3410-
Jun 5, 20241.34401.39601.34301.38401.38404,430
Jun 4, 20241.36201.37201.35501.35501.3550-
Jun 3, 20241.51701.51701.42801.42801.4280-
May 31, 20241.57601.57601.53501.53501.5350-
May 30, 20241.56001.62301.51101.62301.6230-
May 29, 20241.52601.58201.52001.58201.5820-
May 28, 20241.52001.56101.52001.52401.5240-
May 27, 20241.58601.58601.54401.54401.5440-
May 24, 20241.57001.63301.56201.60901.6090671
May 23, 20241.57401.59901.56901.58501.5850-
May 22, 20241.60101.62301.56201.58901.5890-
May 21, 20241.55101.59501.55101.57901.5790-
May 20, 20241.51501.53001.51501.53001.5300-
May 17, 20241.43001.55801.42501.53801.5380-
May 16, 20241.46801.46901.41701.41701.4170-
May 15, 20241.40101.47001.40101.47001.4700-
May 14, 20241.45401.50101.40501.41201.4120-
May 13, 20241.47501.55101.47501.48901.4890-
May 10, 20241.56701.60101.56701.60101.6010-
May 9, 20241.53501.60001.53501.55801.5580-
May 8, 20241.53901.54801.50701.54801.54802,000
May 7, 20241.47101.63801.47101.57801.578010,000
May 6, 20241.45101.47601.45101.47201.4720700
May 3, 20241.53001.53201.41101.41101.411010,000
May 2, 20241.50101.57701.50001.50301.50302,500
Apr 30, 20241.39201.41301.37701.39901.3990-
Apr 29, 20241.36001.39401.35101.37601.3760-
Apr 26, 20241.28501.36301.28501.36301.363019,000
Apr 25, 20241.28401.32101.26601.26601.2660-
Apr 24, 20241.25401.30801.25101.30101.3010-