Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 645 |
| 2024-03-08 | 1.370 | 1.370 | 1.310 | 1.340 | 1.340 | 2,783 |
| 2024-03-07 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,883 |
| 2024-03-06 | 1.330 | 1.415 | 1.320 | 1.320 | 1.320 | 3,609 |
| 2024-03-05 | 1.340 | 1.435 | 1.340 | 1.345 | 1.345 | 2,427 |
| 2024-03-04 | 1.345 | 1.435 | 1.345 | 1.345 | 1.345 | 837 |
| 2024-03-01 | 1.430 | 1.430 | 1.325 | 1.345 | 1.345 | 5,777 |
| 2024-02-29 | 1.440 | 1.440 | 1.345 | 1.345 | 1.345 | 1,355 |
| 2024-02-28 | 1.430 | 1.440 | 1.395 | 1.395 | 1.395 | 2,222 |
| 2024-02-27 | 1.375 | 1.435 | 1.375 | 1.420 | 1.420 | 5,581 |
| 2024-02-26 | 1.500 | 1.500 | 1.360 | 1.375 | 1.375 | 9,474 |
| 2024-02-23 | 1.500 | 1.505 | 1.500 | 1.505 | 1.505 | 19,271 |
| 2024-02-22 | 1.445 | 1.450 | 1.435 | 1.435 | 1.435 | 3,000 |
| 2024-02-21 | 1.500 | 1.500 | 1.360 | 1.360 | 1.360 | 6,612 |
| 2024-02-20 | 1.580 | 1.580 | 1.430 | 1.430 | 1.430 | 2,821 |
| 2024-02-19 | 1.500 | 1.560 | 1.500 | 1.515 | 1.515 | 810 |
| 2024-02-16 | 1.505 | 1.505 | 1.485 | 1.485 | 1.485 | 200 |
| 2024-02-15 | 1.590 | 1.610 | 1.505 | 1.520 | 1.520 | 2,534 |
| 2024-02-14 | 1.645 | 1.650 | 1.590 | 1.590 | 1.590 | 12,892 |
| 2024-02-13 | 1.495 | 1.520 | 1.490 | 1.505 | 1.505 | 16,354 |
| 2024-02-12 | 1.375 | 1.385 | 1.375 | 1.380 | 1.380 | 1,368 |
| 2024-02-09 | 1.505 | 1.505 | 1.450 | 1.450 | 1.450 | 1,088 |
| 2024-02-08 | 1.520 | 1.520 | 1.420 | 1.470 | 1.470 | 1,911 |
| 2024-02-07 | 1.515 | 1.520 | 1.450 | 1.450 | 1.450 | 1,202 |
| 2024-02-06 | 1.500 | 1.505 | 1.450 | 1.500 | 1.500 | 7,653 |
| 2024-02-05 | 1.500 | 1.555 | 1.500 | 1.530 | 1.530 | 634 |
| 2024-02-02 | 1.560 | 1.605 | 1.530 | 1.555 | 1.555 | 14,584 |
| 2024-02-01 | 1.550 | 1.700 | 1.495 | 1.600 | 1.600 | 14,072 |
| 2024-01-31 | 1.450 | 1.535 | 1.450 | 1.510 | 1.510 | 8,061 |
| 2024-01-30 | 1.475 | 1.475 | 1.385 | 1.395 | 1.395 | 4,145 |
| 2024-01-29 | 1.325 | 1.430 | 1.325 | 1.400 | 1.400 | 6,112 |
| 2024-01-26 | 1.420 | 1.420 | 1.415 | 1.420 | 1.420 | 393 |
| 2024-01-25 | 1.285 | 1.375 | 1.285 | 1.350 | 1.350 | 15,731 |
| 2024-01-24 | 1.335 | 1.420 | 1.185 | 1.280 | 1.280 | 57,015 |
| 2024-01-23 | 1.430 | 1.495 | 1.350 | 1.420 | 1.420 | 23,071 |
| 2024-01-22 | 1.495 | 1.495 | 1.435 | 1.465 | 1.465 | 2,053 |
| 2024-01-19 | 1.435 | 1.495 | 1.430 | 1.470 | 1.470 | 6,479 |
| 2024-01-18 | 1.690 | 1.690 | 1.260 | 1.405 | 1.405 | 23,652 |
| 2024-01-17 | 1.660 | 1.660 | 1.585 | 1.585 | 1.585 | 27,677 |
| 2024-01-16 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 5,716 |
| 2024-01-15 | 1.740 | 1.740 | 1.660 | 1.660 | 1.660 | 7,017 |
| 2024-01-12 | 1.675 | 1.720 | 1.675 | 1.720 | 1.720 | 1,534 |
| 2024-01-11 | 1.670 | 1.680 | 1.670 | 1.680 | 1.680 | 3,157 |
| 2024-01-10 | 1.745 | 1.750 | 1.665 | 1.665 | 1.665 | 2,530 |
| 2024-01-09 | 1.670 | 1.670 | 1.665 | 1.665 | 1.665 | 96 |
| 2024-01-08 | 1.780 | 1.780 | 1.675 | 1.675 | 1.675 | 553 |
| 2024-01-05 | 1.780 | 1.780 | 1.700 | 1.700 | 1.700 | 2,303 |
| 2024-01-04 | 1.680 | 1.890 | 1.630 | 1.780 | 1.780 | 13,451 |
| 2024-01-03 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 640 |
| 2024-01-02 | 1.735 | 1.735 | 1.655 | 1.655 | 1.655 | 1,542 |
| 2023-12-29 | 1.625 | 1.700 | 1.590 | 1.645 | 1.645 | 2,731 |
| 2023-12-28 | 1.625 | 1.635 | 1.625 | 1.630 | 1.630 | 421 |
| 2023-12-27 | 1.625 | 1.700 | 1.625 | 1.675 | 1.675 | 714 |
| 2023-12-22 | 1.710 | 1.730 | 1.625 | 1.625 | 1.625 | 2,428 |
| 2023-12-21 | 1.710 | 1.755 | 1.710 | 1.725 | 1.725 | 1,930 |
| 2023-12-20 | 1.695 | 1.710 | 1.695 | 1.710 | 1.710 | 1,211 |
| 2023-12-19 | 1.750 | 1.750 | 1.695 | 1.725 | 1.725 | 4,858 |
| 2023-12-18 | 1.800 | 1.800 | 1.755 | 1.755 | 1.755 | 2,479 |
| 2023-12-15 | 1.800 | 1.800 | 1.700 | 1.750 | 1.750 | 2,077 |
| 2023-12-14 | 1.750 | 1.750 | 1.685 | 1.705 | 1.705 | 20,261 |
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.