Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1.650 | 1.720 | 1.650 | 1.685 | 1.685 | 501 |
| 2024-06-05 | 1.715 | 1.715 | 1.680 | 1.680 | 1.680 | 2,250 |
| 2024-06-04 | 1.715 | 1.715 | 1.665 | 1.665 | 1.665 | 1,311 |
| 2024-06-03 | 1.675 | 1.675 | 1.590 | 1.590 | 1.590 | 1,943 |
| 2024-05-31 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 0 |
| 2024-05-30 | 1.750 | 1.750 | 1.625 | 1.645 | 1.645 | 4,578 |
| 2024-05-29 | 1.700 | 1.810 | 1.665 | 1.665 | 1.665 | 9,897 |
| 2024-05-28 | 1.750 | 1.860 | 1.695 | 1.770 | 1.770 | 30,495 |
| 2024-05-27 | 1.850 | 1.860 | 1.820 | 1.820 | 1.820 | 2,392 |
| 2024-05-24 | 1.750 | 1.825 | 1.700 | 1.790 | 1.790 | 4,893 |
| 2024-05-23 | 1.840 | 1.845 | 1.765 | 1.765 | 1.765 | 12,109 |
| 2024-05-22 | 1.850 | 1.850 | 1.830 | 1.845 | 1.845 | 3,433 |
| 2024-05-21 | 1.850 | 1.860 | 1.740 | 1.755 | 1.755 | 21,727 |
| 2024-05-20 | 1.845 | 1.850 | 1.845 | 1.850 | 1.850 | 4,259 |
| 2024-05-17 | 1.845 | 1.845 | 1.785 | 1.785 | 1.785 | 1,519 |
| 2024-05-16 | 1.825 | 1.840 | 1.765 | 1.840 | 1.840 | 10,375 |
| 2024-05-15 | 1.700 | 1.820 | 1.680 | 1.710 | 1.710 | 34,238 |
| 2024-05-14 | 1.635 | 1.680 | 1.630 | 1.630 | 1.630 | 3,180 |
| 2024-05-13 | 1.625 | 1.625 | 1.585 | 1.585 | 1.585 | 4,510 |
| 2024-05-10 | 1.650 | 1.650 | 1.570 | 1.615 | 1.615 | 982 |
| 2024-05-09 | 1.660 | 1.660 | 1.595 | 1.595 | 1.595 | 320 |
| 2024-05-08 | 1.585 | 1.685 | 1.585 | 1.620 | 1.620 | 1,404 |
| 2024-05-07 | 1.720 | 1.720 | 1.570 | 1.570 | 1.570 | 3,531 |
| 2024-05-06 | 1.680 | 1.710 | 1.680 | 1.710 | 1.710 | 450 |
| 2024-05-03 | 1.660 | 1.760 | 1.570 | 1.605 | 1.605 | 7,227 |
| 2024-05-02 | 1.780 | 1.780 | 1.645 | 1.750 | 1.750 | 1,047 |
| 2024-04-30 | 1.625 | 1.800 | 1.610 | 1.790 | 1.790 | 14,928 |
| 2024-04-29 | 1.640 | 1.700 | 1.550 | 1.655 | 1.655 | 42,114 |
| 2024-04-26 | 1.650 | 1.650 | 1.520 | 1.520 | 1.520 | 3,397 |
| 2024-04-25 | 1.640 | 1.650 | 1.525 | 1.630 | 1.630 | 28,102 |
| 2024-04-24 | 1.605 | 1.650 | 1.560 | 1.610 | 1.610 | 5,666 |
| 2024-04-23 | 1.600 | 1.650 | 1.535 | 1.650 | 1.650 | 10,825 |
| 2024-04-22 | 1.620 | 1.625 | 1.535 | 1.585 | 1.585 | 4,439 |
| 2024-04-19 | 1.645 | 1.645 | 1.550 | 1.600 | 1.600 | 6,444 |
| 2024-04-18 | 1.635 | 1.650 | 1.550 | 1.650 | 1.650 | 19,864 |
| 2024-04-17 | 1.520 | 1.640 | 1.490 | 1.570 | 1.570 | 30,466 |
| 2024-04-16 | 1.500 | 1.580 | 1.445 | 1.580 | 1.580 | 19,562 |
| 2024-04-15 | 1.450 | 1.580 | 1.330 | 1.580 | 1.580 | 12,981 |
| 2024-04-12 | 1.325 | 1.450 | 1.325 | 1.450 | 1.450 | 7,653 |
| 2024-04-11 | 1.410 | 1.415 | 1.250 | 1.270 | 1.270 | 11,055 |
| 2024-04-10 | 1.370 | 1.445 | 1.370 | 1.370 | 1.370 | 59,251 |
| 2024-04-09 | 1.300 | 1.455 | 1.300 | 1.360 | 1.360 | 20,175 |
| 2024-04-08 | 1.180 | 1.360 | 1.180 | 1.360 | 1.360 | 73,091 |
| 2024-04-05 | 1.230 | 1.230 | 1.145 | 1.145 | 1.145 | 1,293 |
| 2024-04-04 | 1.135 | 1.230 | 1.100 | 1.230 | 1.230 | 38,604 |
| 2024-04-03 | 1.015 | 1.090 | 1.015 | 1.090 | 1.090 | 12,272 |
| 2024-04-02 | 1.105 | 1.150 | 1.040 | 1.060 | 1.060 | 18,455 |
| 2024-03-28 | 1.135 | 1.160 | 1.080 | 1.160 | 1.160 | 7,440 |
| 2024-03-27 | 1.005 | 1.140 | 1.005 | 1.135 | 1.135 | 9,604 |
| 2024-03-26 | 1.175 | 1.175 | 1.100 | 1.100 | 1.100 | 11,340 |
| 2024-03-25 | 1.200 | 1.215 | 1.140 | 1.155 | 1.155 | 14,113 |
| 2024-03-22 | 1.250 | 1.335 | 1.105 | 1.205 | 1.205 | 55,695 |
| 2024-03-21 | 1.240 | 1.345 | 1.240 | 1.305 | 1.305 | 3,457 |
| 2024-03-20 | 1.250 | 1.255 | 1.115 | 1.250 | 1.250 | 31,561 |
| 2024-03-19 | 1.300 | 1.325 | 1.290 | 1.300 | 1.300 | 18,352 |
| 2024-03-18 | 1.300 | 1.325 | 1.300 | 1.315 | 1.315 | 1,252 |
| 2024-03-15 | 1.330 | 1.330 | 1.300 | 1.315 | 1.315 | 134 |
| 2024-03-14 | 1.345 | 1.345 | 1.300 | 1.315 | 1.315 | 3,381 |
| 2024-03-13 | 1.310 | 1.335 | 1.305 | 1.335 | 1.335 | 2,203 |
| 2024-03-12 | 1.300 | 1.345 | 1.300 | 1.325 | 1.325 | 520 |
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.