Stuttgart - Delayed Quote EUR

Xtant Medical Holdings, Inc. (XMS.SG)

0.4420
+0.0220
+(5.24%)
At close: April 30 at 9:43:57 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.40800.44200.40800.44200.4420-
Apr 29, 20250.39800.42000.39800.42000.4200-
Apr 28, 20250.41000.41000.41000.41000.4100-
Apr 25, 20250.40200.42000.40200.41600.4160-
Apr 24, 20250.37600.42400.37600.40200.4020-
Apr 23, 20250.39800.39800.37400.38400.3840-
Apr 22, 20250.40000.40000.40000.40000.4000-
Apr 17, 20250.33400.35200.33400.35200.3520-
Apr 16, 20250.33200.33800.33200.33800.3380-
Apr 15, 20250.33800.34000.33800.34000.3400-
Apr 14, 20250.33600.35400.33600.35400.3540-
Apr 11, 20250.32800.34400.32400.34400.3440-
Apr 10, 20250.33200.33200.33200.33200.3320-
Apr 9, 20250.32800.33400.32800.33400.3340-
Apr 8, 20250.39200.39200.33800.33800.3380-
Apr 7, 20250.40600.40600.40600.40600.4060-
Apr 4, 20250.40600.41800.40600.41800.4180-
Apr 3, 20250.41200.41600.41200.41600.4160-
Apr 2, 20250.41800.42200.41800.42200.4220-
Apr 1, 20250.41800.42400.41800.42400.4240-
Mar 31, 20250.43200.43200.42400.42400.4240-
Mar 28, 20250.42800.42800.42800.42800.4280-
Mar 27, 20250.42000.42000.42000.42000.4200-
Mar 26, 20250.41800.41800.41800.41800.4180-
Mar 25, 20250.41800.41800.41800.41800.4180-
Mar 24, 20250.41800.41800.41800.41800.4180-
Mar 21, 20250.40800.40800.40800.40800.4080-
Mar 20, 20250.40000.40000.40000.40000.4000-
Mar 19, 20250.40800.40800.40800.40800.4080-
Mar 18, 20250.40000.40000.40000.40000.4000-
Mar 17, 20250.41200.41200.41200.41200.4120-
Mar 14, 20250.43200.43200.41200.41800.4180-
Mar 13, 20250.39800.42600.39800.42600.4260-
Mar 12, 20250.38200.40200.38200.40200.4020-
Mar 11, 20250.38600.39400.38600.39200.3920-
Mar 10, 20250.40400.40400.39000.39400.3940-
Mar 7, 20250.38800.38800.38800.38800.3880-
Mar 6, 20250.41800.41800.39000.40000.4000-
Mar 5, 20250.41000.41600.41000.41600.4160-
Mar 4, 20250.41000.41400.41000.41400.4140-
Mar 3, 20250.43200.45200.41800.41800.4180-
Feb 28, 20250.43400.43400.43400.43400.4340-
Feb 27, 20250.47600.47600.43200.43200.4320-
Feb 26, 20250.51000.51000.48400.48400.4840-
Feb 25, 20250.48400.48400.47800.47800.4780-
Feb 24, 20250.51000.51000.51000.51000.5100-
Feb 21, 20250.54000.54000.52000.52000.5200-
Feb 20, 20250.51500.54000.51500.54000.5400-
Feb 19, 20250.52000.52500.52000.52500.5250-
Feb 18, 20250.56500.56500.51500.52500.5250-
Feb 17, 20250.53500.53500.53500.53500.5350-
Feb 14, 20250.51500.51500.51500.51500.5150-
Feb 13, 20250.52500.52500.51500.52500.5250-
Feb 12, 20250.53500.53500.53500.53500.5350-
Feb 11, 20250.55000.55500.55000.55500.5550-
Feb 10, 20250.52000.56000.52000.56000.5600-
Feb 7, 20250.53500.55000.53000.53000.5300-
Feb 6, 20250.55000.56500.54500.56500.5650-
Feb 5, 20250.56500.57000.56000.57000.5700-
Feb 4, 20250.54000.57000.54000.57000.5700-
Feb 3, 20250.57000.57500.54500.54500.5450-
Jan 31, 20250.49000.57000.49000.57000.5700-
Jan 30, 20250.47200.47400.47200.47400.4740-
Jan 29, 20250.51000.51000.47800.47800.4780-
Jan 28, 20250.51000.52500.51000.52500.5250-
Jan 27, 20250.52500.52500.52000.52000.5200-
Jan 24, 20250.49400.49400.49000.49000.4900-
Jan 23, 20250.52500.53000.49600.49600.4960-
Jan 22, 20250.52500.55000.52500.55000.5500-
Jan 21, 20250.48400.53000.48200.53000.5300-
Jan 20, 20250.48400.48600.48400.48400.4840-
Jan 17, 20250.46200.49200.46200.49200.4920-
Jan 16, 20250.47600.47600.46400.46800.4680-
Jan 15, 20250.47200.48200.47200.48200.4820-
Jan 14, 20250.45200.48400.45200.48000.4800-
Jan 13, 20250.44600.44800.43800.44800.4480-
Jan 10, 20250.43200.45400.43200.45400.4540-
Jan 9, 20250.43000.43000.43000.43000.4300-
Jan 8, 20250.46400.46400.46400.46400.4640-
Jan 7, 20250.46200.46200.46200.46200.4620-
Jan 6, 20250.43800.43800.43800.43800.4380-
Jan 3, 20250.43000.43600.43000.43600.4360-
Jan 2, 20250.40200.44600.40200.44600.4460-
Dec 30, 20240.41400.41400.41400.41400.4140-
Dec 27, 20240.40200.40200.40200.40200.4020-
Dec 23, 20240.34000.37600.34000.37600.3760-
Dec 20, 20240.33000.33000.33000.33000.3300-
Dec 19, 20240.33400.33400.33400.33400.3340-
Dec 18, 20240.33800.33800.33800.33800.3380-
Dec 17, 20240.33200.34000.32000.34000.3400-
Dec 16, 20240.33200.33400.33200.33400.3340-
Dec 13, 20240.34200.35400.33800.33800.3380-
Dec 12, 20240.35000.35400.34600.35000.3500-
Dec 11, 20240.35000.35400.35000.35400.3540-
Dec 10, 20240.35200.36000.35200.35600.3560-
Dec 9, 20240.35800.36600.35800.36600.3660-
Dec 6, 20240.36000.37000.36000.36000.3600-
Dec 5, 20240.36400.37000.36400.36400.3640-
Dec 4, 20240.36400.37200.36400.37200.3720-
Dec 3, 20240.36200.37200.36200.37000.3700-
Dec 2, 20240.36800.38200.36800.37200.3720-
Nov 29, 20240.36200.37000.36200.37000.3700-
Nov 28, 20240.36400.36400.36200.36200.3620-
Nov 27, 20240.36200.36800.36200.36800.3680-
Nov 26, 20240.36600.37200.36600.37000.3700-
Nov 25, 20240.36200.37200.36200.37200.3720-
Nov 22, 20240.37600.37800.37600.37800.3780-
Nov 21, 20240.36800.38200.36800.38200.3820-
Nov 20, 20240.39000.39000.36600.36600.3660-
Nov 19, 20240.39000.39600.39000.39600.3960-
Nov 18, 20240.39800.40200.39200.39200.3920-
Nov 15, 20240.40800.40800.39200.39400.3940-
Nov 14, 20240.42600.42600.41400.41600.4160-
Nov 13, 20240.45200.45200.42400.42400.4240-
Nov 12, 20240.46800.46800.45400.45400.4540-
Nov 11, 20240.47000.47800.47000.47600.4760-
Nov 8, 20240.47200.48200.47200.47800.4780-
Nov 7, 20240.47400.47800.47200.47800.4780-
Nov 6, 20240.49200.49200.48200.48200.4820-
Nov 5, 20240.47000.47600.47000.47400.4740-
Nov 4, 20240.47000.47800.47000.47800.4780-
Nov 1, 20240.47200.49400.47200.49400.4940-
Oct 31, 20240.47600.48000.47600.48000.4800-
Oct 30, 20240.47800.49400.47800.49400.4940-
Oct 29, 20240.48000.48400.48000.48400.4840-
Oct 28, 20240.47400.48800.47400.48800.4880-
Oct 25, 20240.47200.48200.47200.48200.4820-
Oct 24, 20240.48000.48200.48000.48200.4820-
Oct 23, 20240.49000.49000.49000.49000.4900-
Oct 22, 20240.48600.49600.48600.49600.4960-
Oct 21, 20240.49200.49600.48600.49600.4960-
Oct 18, 20240.50500.51000.50500.51000.5100-
Oct 17, 20240.47000.50500.47000.50500.5050-
Oct 16, 20240.50500.52000.47800.47800.4780-
Oct 15, 20240.54500.54500.54500.54500.5450-
Oct 14, 20240.52500.53000.52500.53000.5300-
Oct 11, 20240.51000.53500.51000.53500.5350-
Oct 10, 20240.52500.53500.51500.51500.5150-
Oct 9, 20240.56500.56500.53500.53500.5350-
Oct 8, 20240.55500.56500.55500.56500.5650-
Oct 7, 20240.55000.56000.55000.56000.5600-
Oct 4, 20240.54500.56500.54500.56000.5600-
Oct 3, 20240.56000.56000.54000.54500.5450-
Oct 2, 20240.55500.57000.55500.57000.5700-
Oct 1, 20240.55500.57000.55500.56500.5650-
Sep 30, 20240.56000.57000.56000.57000.5700-
Sep 27, 20240.57000.57000.57000.57000.5700-
Sep 26, 20240.58000.58500.57500.58500.5850-
Sep 25, 20240.57500.59000.57500.59000.5900-
Sep 24, 20240.61500.61500.56500.59000.5900-
Sep 23, 20240.55000.63000.55000.63000.6300-
Sep 20, 20240.48200.54000.48200.54000.5400-
Sep 19, 20240.48400.49200.48400.49000.4900-
Sep 18, 20240.49600.49600.48600.49200.4920-
Sep 17, 20240.51000.51000.50000.50000.5000-
Sep 16, 20240.49400.52000.49400.52000.5200-
Sep 13, 20240.51500.52500.50500.51500.5150-
Sep 12, 20240.52000.53000.52000.52500.5250-
Sep 11, 20240.49400.52500.49400.52000.5200-
Sep 10, 20240.51000.51000.50500.50500.5050-
Sep 9, 20240.48600.50500.48600.50500.5050-
Sep 6, 20240.48200.50000.48200.50000.5000-
Sep 5, 20240.49800.49800.49200.49200.4920-
Sep 4, 20240.47800.49400.47800.49400.4940-
Sep 3, 20240.61000.61000.48600.48600.4860-
Sep 2, 20240.61000.61000.61000.61000.6100-
Aug 30, 20240.59500.60500.59500.60500.6050-
Aug 29, 20240.60000.61000.60000.61000.6100-
Aug 28, 20240.61000.62000.60000.60000.6000-
Aug 27, 20240.56000.62000.56000.62000.6200-
Aug 26, 20240.56000.56500.56000.56500.5650-
Aug 23, 20240.54000.57000.54000.57000.5700-
Aug 22, 20240.55000.55000.54500.54500.5450-
Aug 21, 20240.52500.56000.52500.56000.5600-
Aug 20, 20240.52500.53500.52500.53500.5350-
Aug 19, 20240.53500.53500.53500.53500.5350-
Aug 16, 20240.52500.55000.52500.55000.5500-
Aug 15, 20240.51500.52500.51500.52500.5250-
Aug 14, 20240.51500.53000.51500.51500.5150-
Aug 13, 20240.53000.53000.53000.53000.5300-
Aug 12, 20240.53500.54000.53500.54000.5400-
Aug 9, 20240.57000.57000.57000.57000.5700-
Aug 8, 20240.57000.62500.57000.62500.6250-
Aug 7, 20240.58500.60000.58000.58000.5800-
Aug 6, 20240.56000.59000.56000.59000.5900-
Aug 5, 20240.58500.58500.58500.58500.5850-
Aug 2, 20240.60000.60000.58000.58000.5800-
Aug 1, 20240.63500.63500.63000.63000.6300-
Jul 31, 20240.63500.65500.63500.65000.6500-
Jul 30, 20240.64000.65000.64000.65000.6500-
Jul 29, 20240.64500.65500.64500.65500.6550-
Jul 26, 20240.64000.64000.64000.64000.6400-
Jul 25, 20240.64000.66000.64000.66000.6600-
Jul 24, 20240.65500.65500.64500.64500.6450-
Jul 23, 20240.66000.66500.65000.66500.6650-
Jul 22, 20240.65000.65500.65000.65500.6550-
Jul 19, 20240.66000.66000.65500.65500.6550-
Jul 18, 20240.67500.67500.64500.65500.6550-
Jul 17, 20240.67000.69000.67000.69000.6900-
Jul 16, 20240.62000.71500.62000.71500.7150-
Jul 15, 20240.61000.62500.61000.62500.6250-
Jul 12, 20240.58500.62000.58000.62000.6200-
Jul 11, 20240.58500.59500.58500.59000.5900-
Jul 10, 20240.58000.59500.57000.59500.5950-
Jul 9, 20240.57500.57500.57500.57500.5750-
Jul 8, 20240.58000.58500.58000.58500.5850-
Jul 5, 20240.57000.57000.57000.57000.5700-
Jul 4, 20240.57000.57000.57000.57000.5700-
Jul 3, 20240.56500.56500.56500.56500.5650-
Jul 2, 20240.56000.56000.56000.56000.5600-
Jul 1, 20240.56000.57500.56000.57500.5750-
Jun 28, 20240.56500.56500.56500.56500.5650-
Jun 27, 20240.56000.56000.56000.56000.5600-
Jun 26, 20240.58000.58000.57000.57000.5700-
Jun 25, 20240.58000.59000.58000.59000.5900-
Jun 24, 20240.61500.62500.58500.58500.5850-
Jun 21, 20240.62500.64000.62500.63000.6300-
Jun 20, 20240.63000.63000.63000.63000.6300-
Jun 19, 20240.63000.63000.63000.63000.6300-
Jun 18, 20240.67000.69000.67000.69000.6900-
Jun 17, 20240.67000.68500.67000.68500.6850-
Jun 14, 20240.64000.68500.64000.68500.6850-
Jun 13, 20240.65500.66000.65500.66000.6600-
Jun 12, 20240.60500.63000.60500.63000.6300-
Jun 11, 20240.60500.61500.60500.61500.6150-
Jun 10, 20240.63500.63500.63000.63000.6300-
Jun 7, 20240.62500.62500.62500.62500.6250-
Jun 6, 20240.61500.63500.61500.63500.6350-
Jun 5, 20240.63000.63000.63000.63000.6300-
Jun 4, 20240.63000.63000.63000.63000.6300-
Jun 3, 20240.63500.63500.63500.63500.6350-
May 31, 20240.66000.66000.64500.64500.6450-
May 30, 20240.64000.65000.64000.65000.6500-
May 29, 20240.66000.66000.65000.65500.6550-
May 28, 20240.65000.69000.65000.67000.6700-
May 27, 20240.65000.65000.65000.65000.6500-
May 24, 20240.68000.69000.65500.65500.6550-
May 23, 20240.69000.72000.69000.70000.7000-
May 22, 20240.66000.69000.66000.69000.6900-
May 21, 20240.64000.67500.64000.67500.6750-
May 20, 20240.63500.64500.63500.64500.6450-
May 17, 20240.61000.64500.61000.64500.6450-
May 16, 20240.69500.69500.64500.64500.6450-
May 15, 20240.70500.71500.70000.70000.7000-
May 14, 20240.71000.72000.71000.72000.7200-
May 13, 20240.72000.72000.70500.70500.7050-
May 10, 20240.72000.72000.72000.72000.7200-
May 9, 20240.73000.73000.73000.73000.7300-
May 8, 20240.74000.74500.74000.74500.7450-
May 7, 20240.78500.78500.78000.78000.7800-
May 6, 20240.75500.77000.75500.77000.7700-
May 3, 20240.76000.77000.75500.77000.7700-
May 2, 20240.76500.79500.76500.79500.7950-
Apr 30, 20240.83000.84000.81000.81000.8100-

Related Tickers

CSBTF Kuros Biosciences AG
32.40
+3.09%
 
ARX.AX Aroa Biosurgery Limited
0.4500
+2.27%
 
300760.SZ Shenzhen Mindray Bio-Medical Electronics Co., Ltd.
219.66
+1.77%
 
OFIX Orthofix Medical Inc.
13.55
-2.59%
 
ARAY Accuray Incorporated
1.3500
-12.90%
 
SYK Stryker Corporation
373.99
+0.02%