Singulus Technologies AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.700	1.810	1.700	1.730	1.730	5,670
2023-12-12	1.720	1.755	1.705	1.705	1.705	2,235
2023-12-11	1.830	1.830	1.720	1.720	1.720	774
2023-12-08	1.750	1.830	1.750	1.765	1.765	1,500
2023-12-07	1.750	1.835	1.750	1.770	1.770	2,050
2023-12-06	1.655	1.700	1.655	1.700	1.700	44
2023-12-05	1.650	1.755	1.650	1.725	1.725	1,556
2023-12-04	1.720	1.775	1.665	1.715	1.715	3,509
2023-12-01	1.815	1.815	1.740	1.770	1.770	801
2023-11-30	1.750	1.795	1.750	1.760	1.760	6,409
2023-11-29	1.820	1.910	1.775	1.775	1.775	4,209
2023-11-28	1.850	1.930	1.800	1.800	1.800	4,389
2023-11-27	1.750	1.870	1.750	1.785	1.785	2,843
2023-11-24	1.825	1.825	1.785	1.785	1.785	200
2023-11-23	1.755	1.800	1.740	1.770	1.770	6,354
2023-11-22	1.740	1.740	1.710	1.715	1.715	1,640
2023-11-21	1.750	1.800	1.700	1.745	1.745	5,441
2023-11-20	1.705	1.800	1.705	1.755	1.755	5,930
2023-11-17	1.630	1.760	1.600	1.725	1.725	8,094
2023-11-16	1.735	1.740	1.655	1.705	1.705	5,700
2023-11-15	1.800	1.800	1.660	1.670	1.670	3,327
2023-11-14	1.710	1.770	1.660	1.720	1.720	17,404
2023-11-13	1.760	1.760	1.750	1.760	1.760	777
2023-11-10	1.805	1.805	1.775	1.775	1.775	651
2023-11-09	1.820	1.820	1.735	1.785	1.785	3,428
2023-11-08	1.795	1.800	1.760	1.760	1.760	4,380
2023-11-07	1.810	1.810	1.710	1.725	1.725	2,620
2023-11-06	1.780	1.900	1.710	1.715	1.715	15,141
2023-11-03	1.705	1.850	1.705	1.765	1.765	739
2023-11-02	1.705	1.820	1.705	1.705	1.705	6,572
2023-11-01	1.800	1.800	1.730	1.745	1.745	286
2023-10-31	1.695	1.840	1.615	1.730	1.730	16,348
2023-10-30	1.700	1.965	1.650	1.745	1.745	15,231
2023-10-27	1.690	1.690	1.625	1.625	1.625	926
2023-10-26	1.750	1.800	1.740	1.740	1.740	3,011
2023-10-25	1.750	1.770	1.635	1.670	1.670	2,578
2023-10-24	1.600	1.750	1.600	1.650	1.650	10,332
2023-10-23	1.750	1.875	1.650	1.660	1.660	19,399
2023-10-20	1.730	1.835	1.730	1.835	1.835	2,451
2023-10-19	1.810	1.850	1.775	1.775	1.775	2,662
2023-10-18	1.935	1.935	1.855	1.855	1.855	600
2023-10-17	1.740	1.890	1.740	1.890	1.890	4,218
2023-10-16	1.880	1.950	1.800	1.825	1.825	10,259
2023-10-13	1.805	1.840	1.805	1.840	1.840	1,501
2023-10-12	1.815	1.875	1.815	1.875	1.875	50
2023-10-11	1.860	1.885	1.850	1.885	1.885	2,223
2023-10-10	1.755	1.960	1.750	1.910	1.910	10,584
2023-10-09	1.855	1.855	1.750	1.825	1.825	3,562
2023-10-06	1.895	1.895	1.805	1.855	1.855	4,061
2023-10-05	2.110	2.110	1.725	1.790	1.790	24,079
2023-10-04	2.200	2.200	2.060	2.160	2.160	5,661
2023-10-03	2.100	2.140	2.040	2.140	2.140	5,750
2023-10-02	2.110	2.210	2.090	2.210	2.210	2,033
2023-09-29	2.180	2.180	2.180	2.180	2.180	0
2023-09-28	2.190	2.190	2.120	2.120	2.120	500
2023-09-27	2.110	2.140	2.050	2.140	2.140	5,529
2023-09-26	2.110	2.110	2.060	2.090	2.090	903
2023-09-25	2.070	2.190	2.070	2.190	2.190	4,481
2023-09-22	2.180	2.250	2.140	2.150	2.150	6,184
2023-09-21	2.170	2.230	2.170	2.230	2.230	1,337

← NewerPage 13 of 22 · 1,274 trading daysOlder →

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.