Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1.650 | 1.730 | 1.585 | 1.675 | 1.675 | 37,680 |
| 2024-08-29 | 1.745 | 1.745 | 1.600 | 1.660 | 1.660 | 22,878 |
| 2024-08-28 | 1.450 | 1.785 | 1.450 | 1.670 | 1.670 | 66,252 |
| 2024-08-27 | 1.430 | 1.450 | 1.400 | 1.420 | 1.420 | 47,650 |
| 2024-08-26 | 1.355 | 1.415 | 1.330 | 1.360 | 1.360 | 6,390 |
| 2024-08-23 | 1.435 | 1.440 | 1.395 | 1.395 | 1.395 | 7,718 |
| 2024-08-22 | 1.440 | 1.460 | 1.420 | 1.425 | 1.425 | 9,094 |
| 2024-08-21 | 1.390 | 1.490 | 1.360 | 1.360 | 1.360 | 51,462 |
| 2024-08-20 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 750 |
| 2024-08-19 | 1.190 | 1.260 | 1.190 | 1.260 | 1.260 | 1,003 |
| 2024-08-16 | 1.200 | 1.280 | 1.200 | 1.245 | 1.245 | 2,160 |
| 2024-08-15 | 1.275 | 1.275 | 1.200 | 1.220 | 1.220 | 269 |
| 2024-08-14 | 1.200 | 1.225 | 1.200 | 1.225 | 1.225 | 172 |
| 2024-08-13 | 1.275 | 1.275 | 1.225 | 1.225 | 1.225 | 4,018 |
| 2024-08-12 | 1.200 | 1.305 | 1.200 | 1.305 | 1.305 | 3,996 |
| 2024-08-09 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0 |
| 2024-08-08 | 1.220 | 1.260 | 1.210 | 1.260 | 1.260 | 10,444 |
| 2024-08-07 | 1.210 | 1.210 | 1.150 | 1.185 | 1.185 | 8,000 |
| 2024-08-06 | 1.325 | 1.325 | 1.290 | 1.290 | 1.290 | 1,000 |
| 2024-08-05 | 1.300 | 1.305 | 1.245 | 1.245 | 1.245 | 9,256 |
| 2024-08-02 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 0 |
| 2024-08-01 | 1.325 | 1.395 | 1.300 | 1.305 | 1.305 | 11,644 |
| 2024-07-30 | 1.350 | 1.395 | 1.270 | 1.270 | 1.270 | 3,346 |
| 2024-07-29 | 1.320 | 1.400 | 1.220 | 1.275 | 1.275 | 26,279 |
| 2024-07-26 | 1.305 | 1.315 | 1.240 | 1.260 | 1.260 | 4,978 |
| 2024-07-25 | 1.290 | 1.300 | 1.250 | 1.270 | 1.270 | 5,500 |
| 2024-07-24 | 1.220 | 1.355 | 1.220 | 1.280 | 1.280 | 6,678 |
| 2024-07-23 | 1.185 | 1.265 | 1.185 | 1.220 | 1.220 | 3,750 |
| 2024-07-22 | 1.230 | 1.295 | 1.120 | 1.195 | 1.195 | 20,316 |
| 2024-07-19 | 1.315 | 1.325 | 1.275 | 1.320 | 1.320 | 8,115 |
| 2024-07-18 | 1.375 | 1.420 | 1.315 | 1.380 | 1.380 | 16,973 |
| 2024-07-17 | 1.460 | 1.550 | 1.460 | 1.550 | 1.550 | 1,603 |
| 2024-07-16 | 1.500 | 1.530 | 1.465 | 1.530 | 1.530 | 2,667 |
| 2024-07-15 | 1.530 | 1.530 | 1.405 | 1.440 | 1.440 | 2,111 |
| 2024-07-12 | 1.465 | 1.465 | 1.445 | 1.465 | 1.465 | 1,603 |
| 2024-07-11 | 1.425 | 1.485 | 1.425 | 1.485 | 1.485 | 2,538 |
| 2024-07-10 | 1.440 | 1.515 | 1.410 | 1.410 | 1.410 | 2,679 |
| 2024-07-09 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 10 |
| 2024-07-08 | 1.500 | 1.500 | 1.380 | 1.435 | 1.435 | 8,235 |
| 2024-07-05 | 1.415 | 1.420 | 1.390 | 1.390 | 1.390 | 5,526 |
| 2024-07-04 | 1.375 | 1.425 | 1.375 | 1.375 | 1.375 | 2,466 |
| 2024-07-03 | 1.455 | 1.480 | 1.365 | 1.470 | 1.470 | 2,435 |
| 2024-07-02 | 1.365 | 1.490 | 1.365 | 1.440 | 1.440 | 4,654 |
| 2024-07-01 | 1.440 | 1.445 | 1.365 | 1.365 | 1.365 | 7,633 |
| 2024-06-28 | 1.365 | 1.405 | 1.295 | 1.405 | 1.405 | 2,101 |
| 2024-06-27 | 1.315 | 1.380 | 1.315 | 1.375 | 1.375 | 5,830 |
| 2024-06-26 | 1.255 | 1.290 | 1.215 | 1.290 | 1.290 | 20,460 |
| 2024-06-25 | 1.355 | 1.370 | 1.250 | 1.340 | 1.340 | 25,344 |
| 2024-06-24 | 1.395 | 1.395 | 1.335 | 1.370 | 1.370 | 5,103 |
| 2024-06-21 | 1.400 | 1.415 | 1.355 | 1.355 | 1.355 | 10,503 |
| 2024-06-20 | 1.475 | 1.475 | 1.440 | 1.440 | 1.440 | 500 |
| 2024-06-19 | 1.495 | 1.495 | 1.400 | 1.400 | 1.400 | 2,181 |
| 2024-06-18 | 1.520 | 1.605 | 1.430 | 1.430 | 1.430 | 2,811 |
| 2024-06-17 | 1.635 | 1.635 | 1.500 | 1.500 | 1.500 | 8,011 |
| 2024-06-14 | 1.530 | 1.595 | 1.500 | 1.550 | 1.550 | 4,224 |
| 2024-06-13 | 1.555 | 1.580 | 1.555 | 1.580 | 1.580 | 4,115 |
| 2024-06-12 | 1.680 | 1.680 | 1.530 | 1.600 | 1.600 | 6,536 |
| 2024-06-11 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-06-10 | 1.665 | 1.745 | 1.665 | 1.745 | 1.745 | 4,550 |
| 2024-06-07 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 12 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.