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

Stuttgart - Delayed Quote EUR

Dyno Nobel Ltd. (I5P0.SG)

1.3180
+0.0120
+(0.92%)
At close: May 5 at 7:33:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20251.48451.48451.48451.48451.4845-
May 2, 20251.48451.48451.48451.48451.4845-
Apr 30, 20251.48451.48451.48451.48451.4845-
Apr 29, 20251.48451.48451.48451.48451.4845-
Apr 28, 20251.48451.48451.48451.48451.4845-
Apr 25, 20251.48451.48451.48451.48451.4845-
Apr 24, 20251.48451.48451.48451.48451.4845-
Apr 23, 20251.48451.48451.48451.48451.4845-
Apr 22, 20251.48451.48451.48451.48451.4845-
Apr 17, 20251.48451.48451.48451.48451.4845-
Apr 16, 20251.48451.48451.48451.48451.4845-
Apr 15, 20251.48451.48451.48451.48451.4845-
Apr 14, 20251.48451.48451.48451.48451.4845-
Apr 11, 20251.48451.48451.48451.48451.4845-
Apr 10, 20251.48451.48451.48451.48451.4845-
Apr 9, 20251.48451.48451.48451.48451.4845-
Apr 8, 20251.48451.48451.48451.48451.4845-
Apr 7, 20251.48451.48451.48451.48451.4845-
Apr 4, 20251.48451.48451.48451.48451.4845-
Apr 3, 20251.48451.48451.48451.48451.4845-
Apr 2, 20251.48451.48451.48451.48451.4845-
Apr 1, 20251.48451.48451.48451.48451.4845-
Mar 31, 20251.47001.47001.47001.47001.4700-
Mar 28, 20251.51451.51451.51451.51451.5145-
Mar 27, 20251.54801.54801.54801.54801.5480-
Mar 26, 20251.55951.55951.55951.55951.5595-
Mar 25, 20251.55851.55851.55851.55851.5585-
Mar 24, 20251.57201.57201.57201.57201.5720-
Mar 21, 20251.57751.57751.57751.57751.5775-
Mar 20, 20251.56951.56951.56951.56951.5695-
Mar 19, 20251.55851.55851.55851.55851.5585-
Mar 18, 20251.57201.57201.57201.57201.5720-
Mar 17, 20251.57301.57301.57301.57301.5730-
Mar 14, 20251.55601.55601.55601.55601.5560-
Mar 13, 20251.51751.51751.51751.51751.5175-
Mar 12, 20251.55401.55401.52751.52751.5275-
Mar 11, 20251.55401.55401.55401.55401.5540-
Mar 10, 20251.57151.57151.57151.57151.5715-
Mar 7, 20251.56301.56451.56301.56451.5645-
Mar 6, 20251.57501.57501.57501.57501.5750-
Mar 5, 20251.59801.59801.59801.59801.5980-
Mar 4, 20251.59051.59051.59051.59051.5905-
Mar 3, 20251.64101.64101.64101.64101.6410-
Feb 28, 20251.61201.65351.61201.65351.6535650
Feb 27, 20251.63301.63301.63301.63301.6330-
Feb 26, 20251.63751.63751.63751.63751.6375-
Feb 25, 20251.64951.64951.64951.64951.6495-
Feb 24, 20251.65701.65701.64401.64401.6440-
Feb 21, 20251.66501.66501.66501.66501.6650-
Feb 20, 20251.68001.68001.68001.68001.6800-
Feb 19, 20251.68701.68701.68701.68701.6870-
Feb 18, 20251.69451.69451.69451.69451.6945-
Feb 17, 20251.70001.70001.70001.70001.7000-
Feb 14, 20251.69351.69351.69351.69351.6935-
Feb 13, 20251.68801.68801.68801.68801.6880-
Feb 12, 20251.72001.72001.72001.72001.7200-
Feb 11, 20251.74251.74251.74251.74251.7425-
Feb 10, 20251.76501.76501.76501.76501.7650-
Feb 7, 20251.77601.77601.76501.76501.7650-
Feb 6, 20251.78551.78551.78551.78551.7855-
Feb 5, 20251.77001.77001.77001.77001.7700-
Feb 4, 20251.74851.74851.74851.74851.7485-
Feb 3, 20251.75551.75551.75551.75551.7555-
Jan 31, 20251.77601.77601.77601.77601.7760-
Jan 30, 20251.76101.76101.76101.76101.7610-
Jan 29, 20251.77351.77351.77351.77351.7735-
Jan 28, 20251.76601.76601.76601.76601.7660-
Jan 27, 20251.78151.78151.78151.78151.7815-
Jan 24, 20251.79501.79501.79501.79501.7950-
Jan 23, 20251.79401.79401.79401.79401.7940-
Jan 22, 20251.80851.80851.80851.80851.8085-
Jan 21, 20251.78951.78951.78951.78951.7895-
Jan 20, 20251.79151.79151.79151.79151.7915-
Jan 17, 20251.78951.78951.78951.78951.7895-
Jan 16, 20251.79501.79501.79501.79501.7950-
Jan 15, 20251.77551.77551.77551.77551.7755-
Jan 14, 20251.78051.78051.78051.78051.7805-
Jan 13, 20251.74901.74901.74901.74901.7490-
Jan 10, 20251.76251.76251.76251.76251.7625-
Jan 9, 20251.76951.76951.76951.76951.7695-
Jan 8, 20251.78251.78251.78251.78251.7825-
Jan 7, 20251.77101.77101.77101.77101.7710-
Jan 6, 20251.76201.76201.76201.76201.7620-
Jan 3, 20251.77751.77751.77751.77751.7775-
Jan 2, 20251.75301.75301.75301.75301.7530-
Dec 30, 20241.75101.75101.75101.75101.7510-
Dec 27, 20241.75001.75001.75001.75001.7500-
Dec 23, 20241.75051.75051.75051.75051.7505-
Dec 20, 20241.73551.73551.73551.73551.7355-
Dec 19, 20241.74251.74251.74251.74251.7425-
Dec 18, 20241.82551.82551.82551.82551.8255-
Dec 17, 20241.84401.84401.84401.84401.8440-
Dec 16, 20241.82151.82151.82151.82151.8215-
Dec 13, 20241.85851.85851.85851.85851.8585-
Dec 12, 20241.88251.88251.88251.88251.8825-
Dec 11, 20241.84801.84801.84801.84801.8480-
Dec 10, 20241.82101.82101.82101.82101.8210-
Dec 9, 20241.84151.84151.84151.84151.8415-
Dec 6, 20241.86801.86801.86801.86801.8680-
Dec 5, 20241.92151.92151.92151.92151.9215-
Dec 4, 20241.89301.89301.89301.89301.8930-
Dec 3, 2024 0.03595221 Dividend
Dec 3, 20241.92751.92751.92751.92751.9275-
Dec 2, 20241.94851.94851.94851.94851.8855-
Nov 29, 20241.92951.92951.92951.92951.8671-
Nov 28, 20241.93151.93151.93151.93151.8690-
Nov 27, 20241.93601.93601.93601.93601.8734-
Nov 26, 20241.93151.93151.93151.93151.8690-
Nov 25, 20241.94151.94151.93301.93301.8705-
Nov 22, 20241.93651.93651.93651.93651.8739-
Nov 21, 20241.91701.91701.91701.91701.8550-
Nov 20, 20241.90051.90051.90051.90051.8391-
Nov 19, 20241.92701.92701.92701.92701.8647-
Nov 18, 20241.89451.89451.89451.89451.8332-
Nov 15, 20241.81601.81601.81601.81601.7573-
Nov 14, 20241.80551.80551.80551.80551.7471-
Nov 13, 20241.80501.80501.80201.80201.7437-
Nov 12, 20241.82751.82751.82751.82751.7684-
Nov 11, 20241.88501.88501.88501.88501.8241-
Nov 8, 20241.87751.87751.87751.87751.8168-
Nov 7, 20241.89401.89401.89401.89401.8328-
Nov 6, 20241.81301.81301.81301.81301.7544-
Nov 5, 20241.77651.77651.77651.77651.7191-
Nov 4, 20241.77751.77751.77751.77751.7200-
Nov 1, 20241.75301.75301.75301.75301.6963-
Oct 31, 20241.77301.77301.77301.77301.7157-
Oct 30, 20241.81951.81951.81951.81951.7607-
Oct 29, 20241.83801.83801.83801.83801.7786-
Oct 28, 20241.86601.86601.86601.86601.8057-
Oct 25, 20241.85151.85151.85151.85151.7916-
Oct 24, 20241.88051.88051.88051.88051.8197-
Oct 23, 20241.88051.88051.87101.87101.8105-
Oct 22, 20241.88051.88051.88051.88051.8197-
Oct 21, 20241.88801.88801.88801.88801.8270-
Oct 18, 20241.86451.86451.86451.86451.8042-
Oct 17, 20241.86251.86251.86251.86251.8023-
Oct 16, 20241.79251.79251.79251.79251.7345-
Oct 15, 20241.79051.79051.79051.79051.7326-
Oct 14, 20241.81601.81601.81601.81601.7573-
Oct 11, 20241.80801.80801.80801.80801.7495-
Oct 10, 20241.78801.78801.78801.78801.7302-
Oct 9, 20241.80001.80001.80001.80001.7418-
Oct 8, 20241.77901.77901.77901.77901.7215-
Oct 7, 20241.82101.82101.82101.82101.7621-
Oct 4, 20241.80351.80351.80351.80351.7452-
Oct 3, 20241.83951.83951.83951.83951.7800-
Oct 2, 20241.84451.84451.84451.84451.7849-
Oct 1, 20241.86301.86301.86301.86301.8028-
Sep 30, 20241.89501.89501.89501.89501.8337-
Sep 27, 20241.88701.89501.88701.89501.8337-
Sep 26, 20241.92251.92251.92101.92101.85892,800
Sep 25, 20241.88801.88801.88801.88801.8270-
Sep 24, 20241.88301.88301.88301.88301.8221-
Sep 23, 20241.86751.86751.86751.86751.8071-
Sep 20, 20241.85251.85251.85101.85101.7912-
Sep 19, 20241.86551.86551.86551.86551.8052-
Sep 18, 20241.83301.83601.83301.83601.7766-
Sep 17, 20241.84051.84201.84051.84201.7824-
Sep 16, 20241.80851.81001.80751.81001.7515-
Sep 13, 20241.83351.83351.83051.83051.7713-
Sep 12, 20241.81251.81251.81251.81251.7539-
Sep 11, 20241.78101.78101.78101.78101.7234-
Sep 10, 20241.81551.81551.81151.81151.7529-
Sep 9, 20241.80351.80351.80351.80351.7452-
Sep 6, 20241.83001.83001.83001.83001.7708-
Sep 5, 20241.80501.80501.80501.80501.7466-
Sep 4, 20241.79651.79651.79651.79651.7384-
Sep 3, 20241.81851.81851.81851.81851.7597-
Sep 2, 20241.81651.81651.81651.81651.7578-
Aug 30, 20241.82151.82151.82151.82151.7626-
Aug 29, 20241.81201.81201.81201.81201.7534-
Aug 28, 20241.79501.79501.79051.79051.7326-
Aug 27, 20241.79651.79651.77451.77451.71712,000
Aug 26, 20241.78451.78451.78451.78451.7268-
Aug 23, 20241.76201.76201.76201.76201.7050-
Aug 22, 20241.76351.76351.76351.76351.7065-
Aug 21, 20241.75601.75601.75601.75601.6992-
Aug 20, 20241.76351.76351.76351.76351.7065-
Aug 19, 20241.77401.77401.77401.77401.7166-
Aug 16, 20241.75401.75401.75301.75301.6963-
Aug 15, 20241.72351.72351.72351.72351.6678-
Aug 14, 20241.74101.74101.74101.74101.6847-
Aug 13, 20241.74501.74501.74501.74501.6886-
Aug 12, 20241.73301.73301.73301.73301.6770-
Aug 9, 20241.71301.71301.71301.71301.6576-
Aug 8, 20241.68801.68801.68801.68801.6334-
Aug 7, 20241.70351.70351.70351.70351.6484-
Aug 6, 20241.67801.67801.67801.67801.6237-
Aug 5, 20241.66801.66801.66801.66801.6141-
Aug 2, 20241.74801.74801.74801.74801.6915-
Aug 1, 20241.75301.75301.74601.74601.6895-
Jul 31, 20241.72851.72851.72851.72851.6726-
Jul 30, 20241.74901.74901.74901.74901.6925-
Jul 29, 20241.74801.74801.74801.74801.6915-
Jul 26, 20241.71351.71351.71351.71351.6581-
Jul 25, 20241.70051.70051.69701.70051.64552,000
Jul 24, 20241.70051.70051.69951.69951.6446-
Jul 23, 20241.70401.70401.70401.70401.6489-
Jul 22, 20241.70051.70051.70051.70051.6455-
Jul 19, 20241.71601.71601.71101.71101.6557-
Jul 18, 20241.72451.72451.72451.72451.6687-
Jul 17, 20241.73801.73801.73801.73801.6818-
Jul 16, 20241.73701.73701.73401.73401.6779-
Jul 15, 20241.74551.74551.74551.74551.6891-
Jul 12, 20241.76051.76051.76051.76051.7036-
Jul 11, 20241.75801.75801.75801.75801.7012-
Jul 10, 20241.76901.76901.76901.76901.7118-
Jul 9, 20241.77301.77301.77251.77251.7152-
Jul 8, 20241.74951.74951.74951.74951.6929-
Jul 5, 20241.76601.76851.76101.76101.7041-
Jul 4, 20241.75351.75351.75351.75351.6968-
Jul 3, 20241.74451.74451.74451.74451.6881-
Jul 2, 20241.73851.73851.73851.73851.6823-
Jul 1, 20241.75201.75201.75201.75201.6954-
Jun 28, 20241.75201.75201.75201.75201.6954-
Jun 27, 20241.75651.75651.75651.75651.6997-
Jun 26, 20241.76601.76601.74951.74951.6929-
Jun 25, 20241.75451.75451.75451.75451.6978-
Jun 24, 20241.77351.77351.77351.77351.7162-
Jun 21, 20241.72651.72651.72551.72551.6697-
Jun 20, 20241.72401.72901.72401.72901.6731-
Jun 19, 20241.73801.73801.73751.73751.6813-
Jun 18, 20241.75201.75201.74401.74401.6876-
Jun 17, 20241.73851.73851.73651.73651.6804-
Jun 14, 20241.76251.76351.76251.76351.7065-
Jun 13, 2024 0.024538811 Dividend
Jun 13, 20241.76301.76301.76051.76051.7036-
Jun 12, 20241.78451.78451.78401.78401.6847-
Jun 11, 20241.76451.76701.76451.76701.6687-
Jun 10, 20241.78701.78701.77801.77801.6790-
Jun 7, 20241.79301.79301.78551.78601.6866-
Jun 6, 20241.78401.78401.78201.78201.6828-
Jun 5, 20241.79651.79651.79651.79651.6965-
Jun 4, 20241.79501.79501.78501.78501.6857-
Jun 3, 20241.79651.79701.79651.79701.6970-
May 31, 20241.77051.77051.76851.76851.6701-
May 30, 20241.77051.77401.77051.77401.6753-
May 29, 20241.78201.78201.78201.78201.6828-
May 28, 20241.81101.81101.81101.81101.7102-
May 27, 20241.81401.81401.81401.81401.7130-
May 24, 20241.82201.82201.82201.82201.7206-
May 23, 20241.83901.83901.83551.83551.7333-
May 22, 20241.85801.85801.85801.85801.7546-
May 21, 20241.82451.82451.82451.82451.7230-
May 20, 20241.80101.80101.80101.80101.7008-
May 17, 20241.76151.76151.76151.76151.6635-
May 16, 20241.78401.78401.78401.78401.6847-
May 15, 20241.69301.69301.69301.69301.5988-
May 14, 20241.70001.70551.70001.70551.6106-
May 13, 20241.70151.70201.70151.70201.6073-
May 10, 20241.71001.71001.71001.71001.6148-
May 9, 20241.68851.68851.68851.68851.5945-
May 8, 20241.68301.68301.68301.68301.5893-
May 7, 20241.69001.69001.69001.69001.5959-
May 6, 20241.66501.66501.66501.66501.5723-