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

Stuttgart - Delayed Quote EUR

AI Artificial Intelligence Ventures Inc (L1D.SG)

0.2460
-0.0230
(-8.55%)
As of 8:02:03 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.24600.24600.24600.24600.2460-
May 5, 20250.28400.29000.25600.26900.269043,018
May 2, 20250.25400.26800.23500.23500.2350-
Apr 30, 20250.24600.24600.20800.20800.2080312
Apr 29, 20250.18250.22900.18250.22900.2290-
Apr 28, 20250.17650.17650.17650.17650.1765-
Apr 25, 20250.16500.16500.15650.16000.1600-
Apr 24, 20250.15900.15900.14300.14300.1430-
Apr 23, 20250.15250.15900.14050.15900.1590-
Apr 22, 20250.14850.15000.14850.15000.1500-
Apr 17, 20250.16750.16750.14650.14650.1465-
Apr 16, 20250.17950.17950.16700.16700.1670-
Apr 15, 20250.19600.19600.17200.17200.1720-
Apr 14, 20250.16500.19700.16300.19700.1970-
Apr 11, 20250.17700.17700.17600.17600.1760-
Apr 10, 20250.18050.18050.16400.16750.1675-
Apr 9, 20250.17100.19950.16450.18050.180585
Apr 8, 20250.16100.16200.14950.16200.1620-
Apr 7, 20250.18400.18450.15000.15000.1500-
Apr 4, 20250.19100.19400.16500.16700.1670-
Apr 3, 20250.19800.19800.17900.17900.1790-
Apr 2, 20250.19100.21000.18800.18800.1880-
Apr 1, 20250.18700.19600.17700.19600.1960-
Mar 31, 20250.19500.19500.17300.17300.1730-
Mar 28, 20250.19300.19400.17400.17400.1740-
Mar 27, 20250.19100.19100.18500.18500.1850-
Mar 26, 20250.20800.20800.18300.19000.1900-
Mar 25, 20250.21800.22000.21800.22000.2200-
Mar 24, 20250.23000.23400.23000.23400.2340-
Mar 21, 20250.23800.23800.20600.20600.2060-
Mar 20, 20250.23600.23600.22600.22600.2260-
Mar 19, 20250.23600.23600.22200.22200.2220-
Mar 18, 20250.24000.26200.22600.22600.2260-
Mar 17, 20250.23600.23600.22200.22200.2220-
Mar 14, 20250.24800.24800.22400.22400.2240-
Mar 13, 20250.24600.24600.23000.23000.2300-
Mar 12, 20250.24400.24800.22200.22800.2280-
Mar 11, 20250.24600.24800.24600.24800.2480-
Mar 10, 20250.25000.25000.25000.25000.2500-
Mar 7, 20250.25000.25000.25000.25000.2500-
Mar 6, 20250.25400.25400.25200.25200.2520-
Mar 5, 20250.28200.28200.25200.25200.2520-
Mar 4, 20250.30000.30200.27800.27800.2780-
Mar 3, 20250.30800.30800.28200.28200.2820-
Feb 28, 20250.30400.30400.27800.27800.2780-
Feb 27, 20250.30000.32200.30000.32200.3220-
Feb 26, 20250.34000.34000.29400.29800.2980-
Feb 25, 20250.34000.34000.31000.31600.3160-
Feb 24, 20250.32000.35200.31600.32400.32404,000
Feb 21, 20250.33200.33200.31400.31600.3160-
Feb 20, 20250.32200.32400.30600.31400.3140-
Feb 19, 20250.30800.33400.30600.32000.32007,452
Feb 18, 20250.30200.32400.30200.32400.3240-
Feb 17, 20250.30000.30000.30000.30000.3000-
Feb 14, 20250.28000.28000.27600.27600.2760-
Feb 13, 20250.28400.28400.27000.27000.2700-
Feb 12, 20250.29800.29800.28200.28200.2820-
Feb 11, 20250.28000.28000.26400.26400.2640-
Feb 10, 20250.28800.28800.27000.27000.2700-
Feb 7, 20250.29400.29400.27400.27400.2740-
Feb 6, 20250.26000.26400.25600.25600.2560-
Feb 5, 20250.26400.26400.25600.25600.2560-
Feb 4, 20250.28000.28000.26000.26000.2600-
Feb 3, 20250.26400.26600.26000.26600.2660-
Jan 31, 20250.26400.26400.26200.26200.2620-
Jan 30, 20250.25000.26200.25000.26200.2620-
Jan 29, 20250.26400.26400.25200.25200.2520-
Jan 28, 20250.24400.26400.24400.26400.2640-
Jan 27, 20250.24600.25000.24600.25000.2500-
Jan 24, 20250.24800.24800.24800.24800.2480-
Jan 23, 20250.25200.25200.24600.25200.2520-
Jan 22, 20250.24400.25000.23600.25000.2500-
Jan 21, 20250.26200.26200.23800.24400.2440-
Jan 20, 20250.24400.24400.24200.24200.2420-
Jan 17, 20250.22000.24400.21600.22400.2240-
Jan 16, 20250.21600.22000.21200.22000.2200-
Jan 15, 20250.23000.23600.21600.21600.2160-
Jan 14, 20250.25800.25800.22800.22800.2280-
Jan 13, 20250.25600.25600.24800.24800.2480-
Jan 10, 20250.25400.25400.24000.24600.2460-
Jan 9, 20250.23600.24000.23600.24000.2400-
Jan 8, 20250.23200.24000.23200.24000.2400-
Jan 7, 20250.24200.24200.23200.23400.2340-
Jan 6, 20250.25200.25200.23400.23400.2340-
Jan 3, 20250.24400.27200.23600.23600.236020
Jan 2, 20250.24400.24600.23400.23600.2360-
Dec 30, 20240.24400.26000.24400.26000.260011,433
Dec 27, 20240.22400.22400.21800.22200.2220-
Dec 23, 20240.22200.22200.21800.21800.2180-
Dec 20, 20240.25200.25200.22600.22600.2260-
Dec 19, 20240.25200.25200.22200.22200.2220-
Dec 18, 20240.23400.23400.23000.23000.2300-
Dec 17, 20240.24400.24400.23400.23400.2340-
Dec 16, 20240.26200.26600.24400.24400.2440148,000
Dec 13, 20240.26600.26600.25400.25400.2540-
Dec 12, 20240.26800.26800.25200.26600.2660-
Dec 11, 20240.26200.26200.24600.25800.2580-
Dec 10, 20240.27400.27600.25800.25800.2580-
Dec 9, 20240.28200.28200.25000.25000.2500-
Dec 6, 20240.29400.29400.26000.28000.280010,000
Dec 5, 20240.30200.30200.28400.29200.2920-
Dec 4, 20240.29600.29600.28200.29200.2920-
Dec 3, 20240.30600.30600.28400.28400.2840-
Dec 2, 20240.31000.31000.29800.29800.2980-
Nov 29, 20240.31600.31600.29600.29600.2960-
Nov 28, 20240.29600.30200.29400.30200.3020-
Nov 27, 20240.29600.29600.29400.29400.2940-
Nov 26, 20240.31600.31600.29400.29800.2980-
Nov 25, 20240.29200.31400.26000.31400.3140-
Nov 22, 20240.29200.29400.29000.29000.2900533
Nov 21, 20240.31400.31600.28600.29200.2920-
Nov 20, 20240.30200.30200.28800.29400.2940-
Nov 19, 20240.30200.30200.28800.28800.2880-
Nov 18, 20240.30200.30200.28000.28800.2880-
Nov 15, 20240.30200.30200.28400.28400.2840-
Nov 14, 20240.30200.30800.28800.29200.2920-
Nov 13, 20240.30400.30600.28400.29600.2960-
Nov 12, 20240.30400.30600.30000.30000.3000-
Nov 11, 20240.35400.35400.27200.27600.276030,000
Nov 8, 20240.30600.33000.30400.33000.3300-
Nov 7, 20240.31600.31600.30200.30200.3020-
Nov 6, 20240.32000.32000.30200.30400.3040-
Nov 5, 20240.31200.31200.30200.30200.3020-
Nov 4, 20240.29800.31200.29800.31200.3120-
Nov 1, 20240.30800.30800.29000.29000.2900-
Oct 31, 20240.31600.31600.28400.30400.3040-
Oct 30, 20240.31600.31600.29200.31000.3100-
Oct 29, 20240.30400.31400.29400.29400.2940-
Oct 28, 20240.33200.33400.30200.30200.3020-
Oct 25, 20240.32400.32400.31400.31800.3180-
Oct 24, 20240.33200.33600.32800.33400.3340-
Oct 23, 20240.32600.33000.32000.33000.3300-
Oct 22, 20240.33200.33200.29200.30800.3080-
Oct 21, 20240.33200.33200.31200.32800.3280-
Oct 18, 20240.33200.33200.29000.31200.3120-
Oct 17, 20240.33200.33200.30600.32800.3280-
Oct 16, 20240.32200.33600.30800.32800.3280-
Oct 15, 20240.32800.33000.32000.33000.3300-
Oct 14, 20240.33000.33000.33000.33000.3300-
Oct 11, 20240.33600.33600.32600.32600.3260-
Oct 10, 20240.34400.34400.33000.33400.3340-
Oct 9, 20240.33800.34000.33200.34000.3400-
Oct 8, 20240.34400.34400.33600.33600.3360-
Oct 7, 20240.34000.34000.32800.33200.3320-
Oct 4, 20240.33000.33600.32000.33400.3340-
Oct 3, 20240.31200.31600.31200.31600.3160-
Oct 2, 20240.33200.33600.30000.30400.3040-
Oct 1, 20240.31600.33400.31600.33400.3340-
Sep 30, 20240.32200.32200.31800.31800.318010,000
Sep 27, 20240.33600.33800.31000.31000.3100-
Sep 26, 20240.33800.33800.30600.33800.3380-
Sep 25, 20240.34400.34400.32600.32600.3260-
Sep 24, 20240.31800.34000.28600.34000.3400-
Sep 23, 20240.31200.31400.29200.30600.3060-
Sep 20, 20240.32800.32800.30600.30600.3060-
Sep 19, 20240.34200.39200.31000.32400.32402,000
Sep 18, 20240.31000.32000.27000.32000.3200-
Sep 17, 20240.33800.34000.29200.29200.2920-
Sep 16, 20240.32200.32200.29800.32200.3220-
Sep 13, 20240.31600.31600.29600.29600.2960-
Sep 12, 20240.29800.30200.28600.30200.3020-
Sep 11, 20240.29800.29800.27200.27200.2720-
Sep 10, 20240.29800.29800.27800.28000.2800-
Sep 9, 20240.28800.28800.27200.27200.2720-
Sep 6, 20240.27200.28600.26000.28600.2860-
Sep 5, 20240.27400.28000.26000.27200.2720-
Sep 4, 20240.25400.27400.25200.25600.2560-
Sep 3, 20240.24800.25400.24600.24600.246010,000
Sep 2, 20240.24800.24800.24800.24800.2480-
Aug 30, 20240.25200.26800.24400.25400.2540-
Aug 29, 20240.25400.25600.24400.24400.2440-
Aug 28, 20240.24800.24800.24400.24400.2440-
Aug 27, 20240.25000.25200.22600.23200.2320-
Aug 26, 20240.25000.25000.24000.24000.2400-
Aug 23, 20240.22200.24600.22200.24400.24407,801
Aug 22, 20240.22600.23000.21600.23000.2300-
Aug 21, 20240.22400.22800.21200.22800.2280-
Aug 20, 20240.21200.24400.21200.22400.22405,000
Aug 19, 20240.23000.24400.21600.23000.2300-
Aug 16, 20240.22600.22600.21000.22600.2260-
Aug 15, 20240.21200.22400.21200.21600.2160-
Aug 14, 20240.22600.22600.20400.22200.2220-
Aug 13, 20240.26000.27400.21400.21400.214020,000
Aug 12, 20240.26400.27800.25400.25800.258020,000
Aug 9, 20240.25800.25800.23800.23800.238010,000
Aug 8, 20240.22200.24400.22000.22000.2200-
Aug 7, 20240.21400.22600.21200.22200.2220-
Aug 6, 20240.20200.20200.18900.19300.1930-
Aug 5, 20240.21200.22600.20200.20200.2020-
Aug 2, 20240.22200.22200.19500.20800.2080-
Aug 1, 20240.22800.23000.21000.21000.2100-
Jul 31, 20240.22600.25200.19400.20800.2080-
Jul 30, 20240.20400.22000.20400.20800.2080-
Jul 29, 20240.20200.20200.19200.20200.2020-
Jul 26, 20240.20400.20400.20400.20400.2040-
Jul 25, 20240.21200.21200.19900.20200.202010,000
Jul 24, 20240.18700.19900.16800.19900.1990-
Jul 23, 20240.18000.18900.17800.17800.1780-
Jul 22, 20240.18400.19900.17400.17500.175010,000
Jul 19, 20240.18100.18100.17500.17500.1750-
Jul 18, 20240.17500.19700.17400.17900.179030,900
Jul 17, 20240.17400.17400.15600.16100.1610-
Jul 16, 20240.17500.18600.17000.17400.174014,000
Jul 15, 20240.17700.19000.16600.17400.1740-
Jul 12, 20240.16100.17900.16100.16300.1630-
Jul 11, 20240.17100.18000.15000.16500.165024
Jul 10, 20240.16900.17700.15000.15300.15301,500
Jul 9, 20240.17100.18400.15800.15800.1580-
Jul 8, 20240.15700.18500.15400.15400.1540-
Jul 5, 20240.15500.17300.15300.15300.1530-
Jul 4, 20240.15000.15600.15000.15600.15603,048
Jul 3, 20240.15100.15100.15000.15100.1510-
Jul 2, 20240.16700.16800.14700.15100.1510-
Jul 1, 20240.16800.16800.16700.16700.1670-
Jun 28, 20240.15800.15800.15200.15200.1520-
Jun 27, 20240.14500.17400.14400.17400.174010,000
Jun 26, 20240.14300.14300.14200.14200.1420-
Jun 25, 20240.14200.14200.14200.14200.1420-
Jun 24, 20240.14200.14400.14100.14100.1410-
Jun 21, 20240.15800.15900.13100.13400.1340-
Jun 20, 20240.14500.14500.14000.14000.1400-
Jun 19, 20240.16700.16700.14700.14700.1470-
Jun 18, 20240.16400.16400.15500.15500.1550-
Jun 17, 20240.16400.16700.15600.15600.1560-
Jun 14, 20240.16700.16700.15100.15100.1510-
Jun 13, 20240.15600.16400.15600.16400.1640-
Jun 12, 20240.15100.15100.14900.14900.1490-
Jun 11, 20240.13300.15000.12300.15000.1500-
Jun 10, 20240.15700.15700.13500.13600.1360-
Jun 7, 20240.14600.14600.14300.14300.1430-
Jun 6, 20240.14600.14900.13900.14400.1440-
Jun 5, 20240.16600.16600.15900.15900.1590-
Jun 4, 20240.18500.18500.16200.16300.1630-
Jun 3, 20240.19200.19200.18900.18900.1890-
May 31, 20240.19200.19200.19100.19100.1910-
May 30, 20240.19100.19100.19100.19100.1910-
May 29, 20240.19100.19200.19100.19100.1910-
May 28, 20240.19200.19200.19100.19100.1910-
May 27, 20240.19100.19200.19100.19200.1920-
May 24, 20240.19200.20800.19100.20000.2000-
May 23, 20240.19600.19600.18500.19100.1910-
May 22, 20240.19200.19300.18900.19200.1920-
May 21, 20240.20600.20600.19500.19500.1950500
May 20, 20240.20400.20800.20400.20800.2080-
May 17, 20240.22400.22400.19400.20000.2000-
May 16, 20240.23200.23200.21000.21000.2100-
May 15, 20240.22200.23400.20800.23400.2340-
May 14, 20240.23200.23200.20200.20600.2060-
May 13, 20240.23000.23000.20200.21000.2100-
May 10, 20240.23200.23200.20800.20800.2080-
May 9, 20240.22200.23200.20400.20400.2040-
May 8, 20240.22200.22200.20800.20800.2080-
May 7, 20240.22200.25200.20400.20400.204050
May 6, 20240.22200.22200.19500.19500.1950-