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

Frankfurt - Delayed Quote EUR

Singulus Technologies AG (SNG.F)

2.1600
-0.0700
(-3.14%)
At close: 2:43:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20252.20002.29002.16002.16002.16001,014
May 5, 20252.24002.24002.23002.23002.2300389
May 2, 20252.16002.36002.16002.36002.3600300
Apr 30, 20252.13002.20002.13002.20002.20001,715
Apr 29, 20252.07002.07002.07002.07002.0700-
Apr 28, 20252.05002.05002.05002.05002.0500-
Apr 25, 20252.04002.21002.04002.21002.21001,150
Apr 24, 20251.88502.26001.88502.26002.26001,530
Apr 23, 20251.88501.88501.87001.87001.87001,000
Apr 22, 20251.90501.90501.90501.90501.9050-
Apr 17, 20251.91001.96501.91001.96501.96508,275
Apr 16, 20251.92501.94001.91501.93501.93503,022
Apr 15, 20251.90501.90501.90501.90501.9050-
Apr 14, 20251.90501.90501.90501.90501.9050-
Apr 11, 20251.90501.90501.90501.90501.9050-
Apr 10, 20251.90501.90501.90501.90501.9050-
Apr 9, 20251.70001.70001.64001.64001.64001
Apr 8, 20251.67001.74001.67001.74001.7400600
Apr 7, 20251.72001.72001.68001.68001.68002,001
Apr 4, 20252.01002.01001.87501.87501.87501,200
Apr 3, 20251.94501.94501.94501.94501.9450-
Apr 2, 20251.97501.99501.97501.99501.9950195
Apr 1, 20251.94502.10001.94502.00002.00001,106
Mar 31, 20252.04002.04002.04002.04002.0400-
Mar 28, 20251.60002.20001.60002.20002.20001,250
Mar 27, 20251.66001.67001.66001.67001.6700100
Mar 26, 20251.69501.77001.69501.70001.70001,300
Mar 25, 20251.72001.72001.71001.71001.71004,000
Mar 24, 20252.14002.14001.74001.74001.74007,500
Mar 21, 20251.93502.00001.92501.92501.92501,100
Mar 20, 20251.76502.18001.76502.18002.180013,680
Mar 19, 20252.11002.20001.67501.77501.77504,938
Mar 18, 20253.37004.59002.04002.04002.040060,148
Mar 17, 20251.20002.59001.20002.52002.520056,569
Mar 14, 20251.21501.21501.21501.21501.2150-
Mar 13, 20251.29501.29501.29501.29501.2950-
Mar 12, 20251.14501.20501.14501.20501.20501,000
Mar 11, 20251.14501.14501.14501.14501.1450-
Mar 10, 20251.15501.15501.12501.12501.12506
Mar 7, 20251.15501.15501.15501.15501.1550-
Mar 6, 20251.11001.11001.11001.11001.1100-
Mar 5, 20251.20501.20501.15001.15001.1500900
Mar 4, 20251.20501.20501.20501.20501.2050-
Mar 3, 20251.16501.25501.16501.19501.19501,125
Feb 28, 20251.20501.20501.20501.20501.2050-
Feb 27, 20251.12001.12001.12001.12001.1200-
Feb 26, 20251.12001.12001.12001.12001.1200-
Feb 25, 20251.12001.12001.12001.12001.1200-
Feb 24, 20251.15001.15001.15001.15001.15002,000
Feb 21, 20251.15001.15001.15001.15001.1500-
Feb 20, 20251.11501.11501.11501.11501.1150-
Feb 19, 20251.11501.11501.10001.10001.10002
Feb 18, 20251.11501.11501.11501.11501.1150-
Feb 17, 20251.10501.22501.10501.22501.22504,000
Feb 14, 20251.10501.10501.10501.10501.1050-
Feb 13, 20251.15501.26001.15501.20001.20003,000
Feb 12, 20251.15501.15501.15501.15501.1550-
Feb 11, 20251.15501.15501.15501.15501.1550-
Feb 10, 20251.15501.19001.15501.19001.19004
Feb 7, 20251.16001.19501.16001.19501.19501
Feb 6, 20251.15501.15501.15501.15501.1550-
Feb 5, 20251.16501.16501.16501.16501.1650-
Feb 4, 20251.15501.15501.15501.15501.1550-
Feb 3, 20251.11501.11501.11501.11501.1150-
Jan 31, 20251.14001.18001.14001.18001.180010,000
Jan 30, 20251.17001.17501.17001.17501.17505
Jan 29, 20251.16501.16501.16501.16501.1650-
Jan 28, 20251.15501.15501.15501.15501.1550-
Jan 27, 20251.11501.11501.11501.11501.1150-
Jan 24, 20251.20501.20501.20501.20501.2050-
Jan 23, 20251.24501.24501.24501.24501.2450-
Jan 22, 20251.20501.36501.20501.36501.3650560
Jan 21, 20251.19501.19501.19501.19501.1950-
Jan 20, 20251.20501.20501.20501.20501.2050-
Jan 17, 20251.20501.20501.20501.20501.2050-
Jan 16, 20251.20501.20501.20501.20501.2050-
Jan 15, 20251.20501.20501.20501.20501.2050-
Jan 14, 20251.22001.22001.22001.22001.22002
Jan 13, 20251.25501.25501.25501.25501.2550-
Jan 10, 20251.24501.24501.24501.24501.2450-
Jan 9, 20251.25501.32501.25501.32501.32503
Jan 8, 20251.27501.27501.27501.27501.2750-
Jan 7, 20251.27501.27501.23501.23501.2350316
Jan 6, 20251.21001.21001.21001.21001.2100-
Jan 3, 20251.28501.28501.22501.22501.22503
Jan 2, 20251.24501.43501.24501.35001.35006,064
Dec 30, 20241.13501.16001.13501.16001.16004,758
Dec 27, 20241.13501.20001.13001.13001.1300373
Dec 23, 20241.10501.13501.10501.13501.13507
Dec 20, 20241.12501.18001.12501.18001.180011
Dec 19, 20241.17501.24001.17501.24001.24002,000
Dec 18, 20241.18501.18501.18501.18501.1850-
Dec 17, 20241.18501.18501.18501.18501.1850-
Dec 16, 20241.18501.18501.18501.18501.1850-
Dec 13, 20241.17501.17501.17501.17501.1750-
Dec 12, 20241.18001.18001.18001.18001.1800-
Dec 11, 20241.17501.17501.17501.17501.1750-
Dec 10, 20241.17501.17501.17501.17501.1750-
Dec 9, 20241.17501.17501.17501.17501.1750-
Dec 6, 20241.15501.17501.15501.17501.1750340
Dec 5, 20241.17001.17001.13001.13001.13001
Dec 4, 20241.17501.28001.17501.28001.280031
Dec 3, 20241.22501.22501.22501.22501.2250-
Dec 2, 20241.22501.22501.22501.22501.2250-
Nov 29, 20241.20501.20501.20501.20501.2050-
Nov 28, 20241.20501.20501.20501.20501.2050-
Nov 27, 20241.18001.18001.18001.18001.1800-
Nov 26, 20241.22501.22501.22501.22501.2250-
Nov 25, 20241.15501.16501.15501.16501.165012
Nov 22, 20241.14501.24001.14501.24001.24001,055
Nov 21, 20241.14501.14501.14501.14501.1450-
Nov 20, 20241.15501.15501.07501.07501.0750500
Nov 19, 20241.16001.16001.16001.16001.1600-
Nov 18, 20241.16501.16501.16501.16501.1650-
Nov 15, 20241.21501.21501.00001.00001.00004
Nov 14, 20241.25501.25501.25501.25501.2550-
Nov 13, 20241.25501.25501.25501.25501.2550-
Nov 12, 20241.25501.25501.24501.24501.2450400
Nov 11, 20241.25501.25501.25501.25501.25508
Nov 8, 20241.29501.29501.28501.28501.28503
Nov 7, 20241.24501.24501.24501.24501.2450-
Nov 6, 20241.24501.24501.24501.24501.2450-
Nov 5, 20241.23501.31001.23501.31001.31001,000
Nov 4, 20241.27501.27501.27501.27501.2750-
Nov 1, 20241.27501.27501.27501.27501.2750-
Oct 31, 20241.23001.23001.23001.23001.2300-
Oct 30, 20241.35501.35501.35501.35501.3550-
Oct 29, 20241.35501.35501.35501.35501.3550-
Oct 28, 20241.45501.45501.33501.33501.33503
Oct 25, 20241.45501.45501.45501.45501.4550-
Oct 24, 20241.43501.43501.43501.43501.4350-
Oct 23, 20241.49501.49501.49501.49501.4950-
Oct 22, 20241.51501.51501.51501.51501.5150-
Oct 21, 20241.50501.50501.50501.50501.5050-
Oct 18, 20241.50501.50501.50501.50501.5050-
Oct 17, 20241.47501.47501.47501.47501.4750-
Oct 16, 20241.47501.47501.47501.47501.4750-
Oct 15, 20241.49501.49501.49501.49501.4950-
Oct 14, 20241.46501.56501.46501.56501.5650210
Oct 11, 20241.50501.50501.39501.39501.395060
Oct 10, 20241.50001.50001.50001.50001.5000-
Oct 9, 20241.42501.42501.38501.38501.3850672
Oct 8, 20241.51501.51501.51501.51501.5150-
Oct 7, 20241.35001.35001.35001.35001.3500-
Oct 4, 20241.34001.34001.34001.34001.3400-
Oct 3, 20241.39001.39001.39001.39001.3900-
Oct 2, 20241.42501.42501.42501.42501.4250-
Oct 1, 20241.35501.35501.35501.35501.3550-
Sep 30, 20241.45001.45001.38501.38501.3850903
Sep 27, 20241.35501.40001.35501.40001.40002,600
Sep 26, 20241.40501.43001.40501.43001.43001
Sep 25, 20241.40501.40501.40501.40501.4050-
Sep 24, 20241.41501.41501.40501.40501.40504
Sep 23, 20241.40501.40501.40501.40501.4050-
Sep 20, 20241.35501.35501.35501.35501.3550-
Sep 19, 20241.40001.51001.40001.41001.41002,502
Sep 18, 20241.42501.42501.42501.42501.4250-
Sep 17, 20241.42501.42501.42501.42501.4250-
Sep 16, 20241.36001.36001.36001.36001.3600-
Sep 13, 20241.32501.32501.32501.32501.3250-
Sep 12, 20241.39001.39001.35001.35001.35001,000
Sep 11, 20241.45501.45501.45501.45501.4550-
Sep 10, 20241.45501.45501.45501.45501.4550-
Sep 9, 20241.38501.38501.38501.38501.3850-
Sep 6, 20241.51501.51501.51501.51501.5150-
Sep 5, 20241.56501.56501.56501.56501.5650-
Sep 4, 20241.47001.47001.47001.47001.4700-
Sep 3, 20241.58501.58501.58501.58501.5850-
Sep 2, 20241.59001.59001.59001.59001.590015
Aug 30, 20241.58501.58501.56501.56501.56501
Aug 29, 20241.76001.76001.76001.76001.76001,000
Aug 28, 20241.33001.42501.33001.42501.42501,000
Aug 27, 20241.35501.35501.35501.35501.3550-
Aug 26, 20241.35501.35501.31501.31501.3150406
Aug 23, 20241.36501.36501.36501.36501.3650-
Aug 22, 20241.35001.48001.35001.48001.48001,000
Aug 21, 20241.36501.48501.36501.40501.40502,600
Aug 20, 20241.25501.25501.25501.25501.2550-
Aug 19, 20241.25501.25501.25501.25501.2550-
Aug 16, 20241.25501.25501.25501.25501.2550-
Aug 15, 20241.25501.25501.25501.25501.2550-
Aug 14, 20241.11001.11001.11001.11001.1100-
Aug 13, 20241.19501.22001.19501.22001.2200600
Aug 12, 20241.26501.26501.26501.26501.2650-
Aug 9, 20241.18001.18001.18001.18001.1800-
Aug 8, 20241.16501.16501.16501.16501.1650-
Aug 7, 20241.19001.19001.19001.19001.1900-
Aug 6, 20241.14501.14501.14501.14501.1450-
Aug 5, 20241.23001.23001.23001.23001.2300-
Aug 2, 20241.28501.28501.28501.28501.2850-
Aug 1, 20241.28501.28501.28501.28501.2850-
Jul 31, 20241.20501.20501.20501.20501.2050-
Jul 30, 20241.20501.39001.20501.39001.3900300
Jul 29, 20241.20501.20501.20501.20501.2050-
Jul 26, 20241.20501.20501.20501.20501.2050-
Jul 25, 20241.20501.20501.20501.20501.2050-
Jul 24, 20241.20501.20501.20501.20501.2050-
Jul 23, 20241.20501.20501.20501.20501.2050-
Jul 22, 20241.23501.23501.17501.17501.17502
Jul 19, 20241.30001.30001.30001.30001.3000-
Jul 18, 20241.35501.35501.35501.35501.3550-
Jul 17, 20241.44501.44501.44501.44501.4450-
Jul 16, 20241.40501.40501.40501.40501.4050-
Jul 15, 20241.40501.40501.40501.40501.4050-
Jul 12, 20241.40501.40501.40501.40501.4050-
Jul 11, 20241.34501.34501.34501.34501.3450-
Jul 10, 20241.34501.34501.34501.34501.3450-
Jul 9, 20241.35001.44001.35001.44001.4400437
Jul 8, 20241.34501.44001.34501.44001.44001,453
Jul 5, 20241.30501.39501.30501.39501.395077
Jul 4, 20241.39001.42501.39001.42501.4250888
Jul 3, 20241.34001.34001.34001.34001.3400-
Jul 2, 20241.30501.30501.30501.30501.3050-
Jul 1, 20241.25501.25501.25501.25501.25504
Jun 28, 20241.26001.26001.26001.26001.2600-
Jun 27, 20241.23501.36501.23501.36501.36501,000
Jun 26, 20241.30501.30501.27501.27501.27501,000
Jun 25, 20241.35501.35501.30001.30001.3000270
Jun 24, 20241.37501.37501.37501.37501.3750-
Jun 21, 20241.35501.35501.35501.35501.3550-
Jun 20, 20241.35501.35501.35501.35501.3550-
Jun 19, 20241.35501.35501.35501.35501.3550-
Jun 18, 20241.42001.42001.42001.42001.4200-
Jun 17, 20241.55501.55501.55501.55501.5550-
Jun 14, 20241.55501.55501.55501.55501.5550-
Jun 13, 20241.56501.56501.56501.56501.5650-
Jun 12, 20241.60501.60501.60501.60501.6050-
Jun 11, 20241.63501.63501.63501.63501.6350-
Jun 10, 20241.58501.58501.58501.58501.5850-
Jun 7, 20241.60501.60501.60501.60501.6050-
Jun 6, 20241.60501.60501.60501.60501.6050-
Jun 5, 20241.59001.59001.59001.59001.5900-
Jun 4, 20241.59001.59001.59001.59001.5900-
Jun 3, 20241.56501.56501.56501.56501.5650-
May 31, 20241.60501.60501.60501.60501.6050-
May 30, 20241.65501.65501.65501.65501.6550-
May 29, 20241.69501.69501.69501.69501.6950-
May 28, 20241.77501.77501.77501.77501.7750-
May 27, 20241.72501.77501.72501.77501.7750250
May 24, 20241.75501.76001.75501.76001.76005
May 23, 20241.76501.76501.76501.76501.7650-
May 22, 20241.76501.77501.76501.77501.7750603
May 21, 20241.77001.77001.77001.77001.7700-
May 20, 20241.83001.83001.79501.79501.7950200
May 17, 20241.78501.78501.78501.78501.7850-
May 16, 20241.72501.82501.72501.82501.82501,000
May 15, 20241.62501.75001.62501.75001.75001,600
May 14, 20241.51501.51501.51501.51501.5150-
May 13, 20241.59501.66001.59501.66001.660010
May 10, 20241.51501.59501.51501.59501.595021
May 9, 20241.52501.52501.52501.52501.5250-
May 8, 20241.59001.64501.59001.64501.64501,000
May 7, 20241.61001.61001.61001.61001.61002,000
May 6, 20241.59501.59501.59501.59501.5950-

Related Tickers

0658.HK C TRANSMISSION
0.840
0.00%
 
DEZ.SG Deutz AG
7.49
-1.19%
 
F3C.F SFC Energy AG
25.45
+2.83%
 
CPH2.L Clean Power Hydrogen Plc
6.00
0.00%
 
ITM.L ITM Power Plc
31.40
+2.11%
 
SU.PA Schneider Electric S.E.
212.45
-0.05%