Stuttgart - Delayed Quote EUR

Infortar AS (X8K.SG)

45.10

+0.70

+(1.58%)

As of 12:07:59 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	44.40	45.10	44.40	45.10	45.10	-
Apr 14, 2025	44.60	45.10	44.40	44.40	44.40	-
Apr 11, 2025	44.60	47.60	44.60	47.60	47.60	-
Apr 10, 2025	44.40	47.70	44.40	47.70	47.70	-
Apr 9, 2025	44.70	45.00	44.70	45.00	45.00	-
Apr 8, 2025	43.50	45.20	43.50	45.20	45.20	-
Apr 7, 2025	44.50	44.50	43.50	43.50	43.50	-
Apr 4, 2025	45.15	45.50	44.55	44.55	44.55	-
Apr 3, 2025	45.10	45.60	45.10	45.15	45.15	-
Apr 2, 2025	45.05	45.05	45.05	45.05	45.05	-
Apr 1, 2025	45.05	45.05	45.05	45.05	45.05	-
Mar 31, 2025	44.95	44.95	44.95	44.95	44.95	-
Mar 28, 2025	45.00	45.40	44.95	44.95	44.95	-
Mar 27, 2025	46.00	46.00	45.00	45.00	45.00	-
Mar 26, 2025	44.50	47.85	44.50	47.85	47.85	-
Mar 25, 2025	44.95	47.35	44.95	47.35	47.35	-
Mar 24, 2025	44.75	48.35	44.75	48.35	48.35	-
Mar 21, 2025	45.05	45.05	45.05	45.05	45.05	-
Mar 20, 2025	44.75	47.95	44.75	47.95	47.95	-
Mar 19, 2025	44.75	48.40	44.75	48.40	48.40	-
Mar 18, 2025	45.20	48.45	45.20	48.45	48.45	-
Mar 17, 2025	45.25	45.25	45.25	45.25	45.25	-
Mar 14, 2025	45.15	48.20	45.15	48.20	48.20	-
Mar 13, 2025	45.25	48.20	45.25	48.20	48.20	-
Mar 12, 2025	45.20	48.00	45.10	45.25	45.25	-
Mar 11, 2025	45.20	48.00	45.20	48.00	48.00	-
Mar 10, 2025	45.25	48.15	45.25	48.15	48.15	-
Mar 7, 2025	45.05	45.65	45.05	45.25	45.25	-
Mar 6, 2025	44.75	48.00	44.75	48.00	48.00	11
Mar 5, 2025	44.20	48.15	44.20	48.15	48.15	-
Mar 4, 2025	44.85	47.55	44.70	47.55	47.55	-
Mar 3, 2025	45.15	48.20	45.00	48.20	48.20	-
Feb 28, 2025	46.30	46.30	45.15	45.15	45.15	-
Feb 27, 2025	46.30	46.80	46.30	46.80	46.80	-
Feb 26, 2025	46.30	46.30	46.30	46.30	46.30	-
Feb 25, 2025	47.90	47.90	47.90	47.90	47.90	-
Feb 24, 2025	47.90	47.90	47.90	47.90	47.90	-
Feb 21, 2025	45.90	48.25	45.90	47.90	47.90	-
Feb 20, 2025	44.10	46.20	44.10	46.20	46.20	5
Feb 19, 2025	44.10	44.65	44.10	44.10	44.10	-
Feb 18, 2025	45.00	45.00	44.10	44.10	44.10	-
Feb 17, 2025	43.30	46.75	43.30	46.75	46.75	100
Feb 14, 2025	43.25	46.15	43.25	46.15	46.15	75
Feb 13, 2025	43.20	43.70	43.20	43.25	43.25	-
Feb 12, 2025	43.25	46.55	43.25	46.55	46.55	-
Feb 11, 2025	43.30	43.30	43.30	43.30	43.30	-
Feb 10, 2025	42.75	46.10	42.75	46.10	46.10	-
Feb 7, 2025	43.10	43.10	42.75	42.75	42.75	-
Feb 6, 2025	43.35	43.35	43.35	43.35	43.35	-
Feb 5, 2025	43.35	43.80	43.35	43.35	43.35	-
Feb 4, 2025	43.30	46.15	43.30	46.15	46.15	85
Feb 3, 2025	43.30	43.30	43.30	43.30	43.30	-
Jan 31, 2025	43.10	43.70	43.10	43.30	43.30	-
Jan 30, 2025	43.15	43.80	43.10	43.10	43.10	-
Jan 29, 2025	43.30	43.30	43.30	43.30	43.30	-
Jan 28, 2025	43.40	43.75	43.30	43.30	43.30	-
Jan 27, 2025	44.10	44.10	44.10	44.10	44.10	-
Jan 24, 2025	44.15	44.60	44.10	44.10	44.10	-
Jan 23, 2025	44.25	44.25	44.25	44.25	44.25	-
Jan 22, 2025	44.25	44.75	44.25	44.25	44.25	-
Jan 21, 2025	44.25	44.25	44.25	44.25	44.25	-
Jan 20, 2025	44.15	44.15	44.15	44.15	44.15	-
Jan 17, 2025	43.05	44.40	43.05	44.40	44.40	-
Jan 16, 2025	43.05	43.60	43.05	43.05	43.05	-
Jan 15, 2025	42.25	43.50	42.25	43.05	43.05	-
Jan 14, 2025	42.10	42.55	42.10	42.25	42.25	-
Jan 13, 2025	42.10	42.10	42.10	42.10	42.10	-
Jan 10, 2025	42.05	42.50	42.05	42.10	42.10	-
Jan 9, 2025	42.00	42.00	42.00	42.00	42.00	-
Jan 8, 2025	41.90	41.90	41.90	41.90	41.90	-
Jan 7, 2025	41.90	41.90	41.90	41.90	41.90	-
Jan 6, 2025	41.95	42.35	41.95	42.35	42.35	-
Jan 3, 2025	41.85	41.85	41.85	41.85	41.85	-
Jan 2, 2025	41.75	41.75	41.75	41.75	41.75	-
Dec 30, 2024	41.60	42.25	41.60	42.25	42.25	-
Dec 27, 2024	41.45	42.05	41.45	41.60	41.60	-
Dec 23, 2024	41.25	41.85	41.25	41.45	41.45	-
Dec 20, 2024	41.65	42.05	41.25	41.25	41.25	-
Dec 19, 2024	41.65	42.10	41.65	41.65	41.65	-
Dec 18, 2024	41.50	42.20	41.50	41.65	41.65	-
Dec 17, 2024	41.20	42.00	41.20	41.95	41.95	-
Dec 16, 2024	41.65	41.75	41.20	41.20	41.20	-
Dec 13, 2024	40.15	42.20	40.15	41.65	41.65	-
Dec 12, 2024	41.00	41.20	40.85	40.85	40.85	-
Dec 11, 2024	41.15	41.40	41.00	41.00	41.00	-
Dec 10, 2024	41.10	41.75	41.10	41.15	41.15	-
Dec 9, 2024	41.45	41.45	41.45	41.45	41.45	-
Dec 6, 2024	41.55	42.05	41.45	41.45	41.45	-
Dec 5, 2024	41.80	42.25	41.55	41.55	41.55	-
Dec 4, 2024	41.65	42.50	41.65	41.80	41.80	-
Dec 3, 2024	41.65	42.20	41.65	41.65	41.65	-
Dec 2, 2024	1.50 Dividend
Dec 2, 2024	39.40	39.40	39.40	39.40	39.40	-
Nov 29, 2024	41.60	42.40	41.60	41.85	40.35	-
Nov 28, 2024	42.00	42.05	41.60	41.60	40.11	-
Nov 27, 2024	42.25	42.55	42.00	42.00	40.49	-
Nov 26, 2024	42.55	42.75	42.25	42.25	40.74	-
Nov 25, 2024	42.90	43.05	42.55	42.55	41.02	-
Nov 22, 2024	42.85	43.40	42.85	42.90	41.36	-
Nov 21, 2024	42.75	43.30	42.75	42.80	41.27	-
Nov 20, 2024	42.80	43.35	42.75	42.75	41.22	-
Nov 19, 2024	42.70	43.25	42.70	42.80	41.27	-
Nov 18, 2024	43.60	43.60	42.70	42.70	41.17	-
Nov 15, 2024	43.50	43.50	43.50	43.50	41.94	-
Nov 14, 2024	43.45	43.90	43.45	43.50	41.94	-
Nov 13, 2024	43.20	44.05	43.20	43.45	41.89	-
Nov 12, 2024	42.65	43.65	42.65	43.20	41.65	-
Nov 11, 2024	42.95	43.15	42.65	42.65	41.12	-
Nov 8, 2024	43.95	43.95	42.95	42.95	41.41	-
Nov 7, 2024	42.65	44.25	42.65	43.95	42.37	-
Nov 6, 2024	42.35	43.15	42.35	42.65	41.12	-
Nov 5, 2024	42.45	43.45	42.35	42.35	40.83	-
Nov 4, 2024	40.50	42.45	40.50	42.45	40.93	-
Nov 1, 2024	38.50	40.95	38.50	40.50	39.05	-
Oct 31, 2024	38.45	38.90	38.45	38.50	37.12	-
Oct 30, 2024	38.50	38.90	38.45	38.45	37.07	-
Oct 29, 2024	38.55	38.90	38.50	38.50	37.12	-
Oct 28, 2024	38.40	38.95	38.40	38.55	37.17	-
Oct 25, 2024	38.40	38.95	38.40	38.85	37.46	-
Oct 24, 2024	38.45	38.90	38.40	38.40	37.02	-
Oct 23, 2024	38.45	38.85	38.45	38.45	37.07	-
Oct 22, 2024	38.35	40.80	38.35	38.45	37.07	150
Oct 21, 2024	38.45	38.90	38.35	38.35	36.98	-
Oct 18, 2024	38.45	38.85	38.45	38.45	37.07	-
Oct 17, 2024	38.45	38.95	38.45	38.45	37.07	-
Oct 16, 2024	38.50	38.90	38.45	38.45	37.07	-
Oct 15, 2024	39.05	39.05	38.50	38.50	37.12	-
Oct 14, 2024	38.40	40.10	38.40	39.05	37.65	-
Oct 11, 2024	38.40	38.85	38.40	38.40	37.02	-
Oct 10, 2024	38.20	38.80	38.20	38.40	37.02	-
Oct 9, 2024	38.05	38.65	38.05	38.20	36.83	-
Oct 8, 2024	38.05	38.45	38.05	38.45	37.07	-
Oct 7, 2024	38.05	38.45	38.05	38.05	36.69	-
Oct 4, 2024	38.20	38.20	38.20	38.20	36.83	-
Oct 3, 2024	38.20	38.70	38.20	38.60	37.22	-
Oct 2, 2024	38.20	38.20	38.20	38.20	36.83	-
Oct 1, 2024	38.25	38.60	38.25	38.60	37.22	-
Sep 30, 2024	38.30	38.65	38.30	38.65	37.26	-
Sep 27, 2024	38.30	38.30	38.30	38.30	36.93	-
Sep 26, 2024	38.20	38.20	38.20	38.20	36.83	-
Sep 25, 2024	38.15	38.15	38.15	38.15	36.78	-
Sep 24, 2024	38.20	38.60	38.15	38.15	36.78	-
Sep 23, 2024	38.55	38.70	38.20	38.20	36.83	-
Sep 20, 2024	38.55	38.85	38.55	38.55	37.17	-
Sep 19, 2024	38.20	38.80	38.20	38.80	37.41	-
Sep 18, 2024	38.25	40.80	38.25	40.80	39.34	-
Sep 17, 2024	38.45	38.85	38.25	38.25	36.88	-
Sep 16, 2024	38.30	38.45	38.30	38.45	37.07	-
Sep 13, 2024	38.30	38.75	38.30	38.30	36.93	-
Sep 12, 2024	38.15	38.70	38.15	38.30	36.93	-
Sep 11, 2024	38.15	38.60	38.15	38.15	36.78	-
Sep 10, 2024	38.05	38.15	38.05	38.15	36.78	-
Sep 9, 2024	38.30	40.80	38.30	38.30	36.93	-
Sep 6, 2024	38.35	38.35	38.30	38.30	36.93	-
Sep 5, 2024	38.20	38.75	38.20	38.35	36.98	-
Sep 4, 2024	38.30	38.60	38.20	38.20	36.83	-
Sep 3, 2024	38.35	38.75	38.30	38.30	36.93	-
Sep 2, 2024	38.60	38.75	38.35	38.35	36.98	-
Aug 30, 2024	38.75	38.75	38.60	38.60	37.22	-
Aug 29, 2024	38.30	38.30	38.30	38.30	36.93	-
Aug 28, 2024	38.25	38.70	38.25	38.30	36.93	-
Aug 27, 2024	37.90	38.65	37.90	38.25	36.88	-
Aug 26, 2024	38.10	38.30	37.90	37.90	36.54	-
Aug 23, 2024	38.20	38.65	38.10	38.10	36.73	-
Aug 22, 2024	38.15	38.60	38.15	38.20	36.83	-
Aug 21, 2024	37.60	38.30	37.60	38.15	36.78	-
Aug 20, 2024	37.60	37.60	37.60	37.60	36.25	-
Aug 19, 2024	38.60	38.80	37.60	37.60	36.25	-
Aug 16, 2024	38.65	39.05	38.60	38.60	37.22	-
Aug 15, 2024	38.60	41.20	38.60	41.20	39.72	100
Aug 14, 2024	38.60	39.00	38.60	38.60	37.22	-
Aug 13, 2024	38.60	39.00	38.60	38.60	37.22	-
Aug 12, 2024	38.60	39.10	38.60	38.60	37.22	-
Aug 9, 2024	38.60	39.05	38.60	38.60	37.22	-
Aug 8, 2024	38.60	41.15	38.60	41.15	39.68	150
Aug 7, 2024	38.60	39.00	38.60	38.60	37.22	-
Aug 6, 2024	36.05	39.10	36.05	39.00	37.60	-
Aug 5, 2024	38.15	38.20	36.35	36.35	35.05	-
Aug 2, 2024	38.10	38.55	38.10	38.15	36.78	-
Aug 1, 2024	38.15	38.55	38.10	38.10	36.73	-
Jul 31, 2024	39.50	39.50	39.50	39.50	38.08	-
Jul 30, 2024	39.50	39.50	39.50	39.50	38.08	-
Jul 29, 2024	39.50	39.50	39.50	39.50	38.08	-
Jul 26, 2024	39.50	39.50	39.50	39.50	38.08	-
Jul 25, 2024	39.50	40.40	39.50	40.40	38.95	800
Jul 24, 2024	39.50	39.50	39.50	39.50	38.08	-
Jul 23, 2024	39.50	39.50	39.50	39.50	38.08	-
Jul 22, 2024	37.95	38.30	37.95	38.30	36.93	-
Jul 19, 2024	37.90	38.35	37.90	38.35	36.98	-
Jul 18, 2024	38.00	38.40	37.90	37.90	36.54	-
Jul 17, 2024	38.10	38.40	38.00	38.00	36.64	-
Jul 16, 2024	38.10	38.55	38.10	38.10	36.73	-
Jul 15, 2024	38.00	38.65	38.00	38.10	36.73	-
Jul 12, 2024	37.90	38.40	37.90	38.40	37.02	-
Jul 11, 2024	38.25	38.60	37.90	37.90	36.54	-
Jul 10, 2024	38.20	38.65	38.20	38.50	37.12	-
Jul 9, 2024	38.25	38.65	38.20	38.20	36.83	-
Jul 8, 2024	38.10	38.65	38.10	38.25	36.88	-
Jul 5, 2024	38.05	41.35	38.05	41.35	39.87	60
Jul 4, 2024	38.80	38.80	38.05	38.05	36.69	-
Jul 3, 2024	38.00	42.10	38.00	42.10	40.59	-
Jul 2, 2024	38.05	38.45	38.00	38.00	36.64	-
Jul 1, 2024	37.90	38.45	37.90	38.05	36.69	-
Jun 28, 2024	38.00	38.40	37.90	37.90	36.54	-
Jun 27, 2024	37.95	38.40	37.95	38.00	36.64	-
Jun 26, 2024	38.00	38.40	37.95	37.95	36.59	-
Jun 25, 2024	38.00	38.45	38.00	38.00	36.64	-
Jun 24, 2024	38.00	38.00	38.00	38.00	36.64	-
Jun 21, 2024	37.95	38.40	37.95	38.00	36.64	-
Jun 20, 2024	38.00	38.40	37.95	37.95	36.59	-
Jun 19, 2024	37.95	38.40	37.95	38.00	36.64	-
Jun 18, 2024	38.00	38.40	37.95	37.95	36.59	-
Jun 17, 2024	38.00	38.40	38.00	38.00	36.64	-
Jun 14, 2024	38.05	38.40	38.00	38.00	36.64	-
Jun 13, 2024	37.80	38.30	37.75	38.05	36.69	-
Jun 12, 2024	37.30	38.20	37.30	37.80	36.45	-
Jun 11, 2024	37.30	37.90	37.30	37.70	36.35	-
Jun 10, 2024	37.65	37.80	37.20	37.30	35.96	-
Jun 7, 2024	37.85	38.35	37.65	37.65	36.30	-
Jun 6, 2024	37.80	38.35	37.80	37.85	36.49	-
Jun 5, 2024	37.65	38.20	37.65	37.80	36.45	-
Jun 4, 2024	37.40	38.15	37.40	37.65	36.30	-
Jun 3, 2024	37.90	38.35	37.40	37.40	36.06	-
May 31, 2024	1.50 Dividend
May 31, 2024	38.40	38.60	37.90	37.90	36.54	-
May 30, 2024	38.20	38.90	38.20	38.40	35.58	-
May 29, 2024	38.00	38.35	38.00	38.30	35.48	-
May 28, 2024	38.00	38.40	38.00	38.00	35.21	-
May 27, 2024	37.90	38.45	37.90	38.45	35.62	-
May 24, 2024	37.70	38.30	37.70	38.30	35.48	-
May 23, 2024	37.80	38.30	37.60	37.70	34.93	-
May 22, 2024	37.80	38.25	37.80	37.80	35.02	-
May 21, 2024	37.70	38.25	37.70	37.80	35.02	-
May 20, 2024	37.40	38.10	37.40	37.70	34.93	-
May 17, 2024	38.05	38.45	37.40	37.40	34.65	-
May 16, 2024	37.70	38.50	37.70	38.05	35.25	-
May 15, 2024	37.90	38.15	37.70	37.70	34.93	-
May 14, 2024	37.80	38.45	37.80	37.90	35.11	-
May 13, 2024	38.00	38.50	37.80	37.80	35.02	-
May 10, 2024	37.70	38.40	37.70	38.40	35.58	-
May 9, 2024	37.70	37.70	37.70	37.70	34.93	-
May 8, 2024	37.70	38.10	37.70	37.70	34.93	-
May 7, 2024	37.20	38.15	37.20	37.70	34.93	-
May 6, 2024	36.35	37.80	36.35	37.20	34.47	-
May 3, 2024	36.35	36.75	36.35	36.35	33.68	-
May 2, 2024	36.35	36.75	36.35	36.35	33.68	-
Apr 30, 2024	35.65	36.75	35.65	36.35	33.68	-
Apr 29, 2024	37.50	37.50	37.50	37.50	34.74	-
Apr 26, 2024	37.50	37.50	37.50	37.50	34.74	-
Apr 25, 2024	36.45	36.45	36.45	36.45	33.77	-
Apr 24, 2024	36.35	36.95	36.35	36.45	33.77	-
Apr 23, 2024	36.25	36.95	36.25	36.85	34.14	-
Apr 22, 2024	37.15	37.15	36.25	36.25	33.59	-
Apr 19, 2024	36.35	37.25	36.35	37.25	34.51	-
Apr 18, 2024	34.80	34.80	34.80	34.80	32.24	-
Apr 17, 2024	34.05	34.05	34.05	34.05	31.55	-
Apr 16, 2024	34.00	34.10	34.00	34.10	31.59	-
Apr 15, 2024	33.15	33.80	33.15	33.80	31.32	-

9BA.F ABC arbitrage SA

5.89

0.00%

CET Central Securities Corporation

43.39

+1.14%

EQT.ST EQT AB (publ)

265.60

+1.30%

INVE-B.ST Investor AB (publ)

280.05

+1.54%

APO Apollo Global Management, Inc.

125.52

-0.32%