Singulus Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	2.200	2.290	2.170	2.240	2.240	789
2023-09-19	2.290	2.290	2.280	2.280	2.280	112
2023-09-18	2.250	2.250	2.180	2.230	2.230	1,202
2023-09-15	2.310	2.310	2.190	2.270	2.270	1,085
2023-09-14	2.210	2.310	2.200	2.310	2.310	12,643
2023-09-13	2.320	2.320	2.210	2.320	2.320	4,953
2023-09-12	2.360	2.360	2.250	2.290	2.290	5,466
2023-09-11	2.250	2.380	2.250	2.310	2.310	2,408
2023-09-08	2.310	2.310	2.310	2.310	2.310	0
2023-09-07	2.250	2.400	2.250	2.320	2.320	4,918
2023-09-06	2.340	2.340	2.260	2.300	2.300	1,099
2023-09-05	2.300	2.300	2.300	2.300	2.300	2,195
2023-09-04	2.260	2.310	2.260	2.290	2.290	5,502
2023-09-01	2.350	2.350	2.260	2.280	2.280	1,863
2023-08-31	2.300	2.340	2.290	2.300	2.300	3,533
2023-08-30	2.260	2.300	2.210	2.300	2.300	4,752
2023-08-29	2.260	2.370	2.260	2.340	2.340	15,373
2023-08-28	2.310	2.370	2.290	2.330	2.330	5,311
2023-08-25	2.300	2.360	2.250	2.360	2.360	5,185
2023-08-24	2.260	2.420	2.250	2.310	2.310	15,325
2023-08-23	2.240	2.300	2.210	2.280	2.280	8,317
2023-08-22	2.200	2.420	2.200	2.300	2.300	10,433
2023-08-21	2.270	2.360	2.100	2.310	2.310	14,629
2023-08-18	2.310	2.370	2.300	2.370	2.370	13,832
2023-08-17	2.320	2.430	2.030	2.300	2.300	27,902
2023-08-16	2.320	2.500	2.270	2.320	2.320	11,546
2023-08-15	2.450	2.450	2.330	2.390	2.390	491
2023-08-14	2.330	2.370	2.330	2.370	2.370	200
2023-08-11	2.360	2.360	2.330	2.350	2.350	4,207
2023-08-10	2.440	2.440	2.360	2.370	2.370	1,884
2023-08-09	2.450	2.450	2.360	2.410	2.410	16,579
2023-08-08	2.440	2.440	2.410	2.410	2.410	2,000
2023-08-07	2.370	2.370	2.370	2.370	2.370	3,027
2023-08-04	2.370	2.450	2.370	2.380	2.380	1,817
2023-08-03	2.410	2.450	2.360	2.410	2.410	12,388
2023-08-02	2.510	2.520	2.410	2.410	2.410	1,710
2023-08-01	2.520	2.520	2.400	2.500	2.500	2,396
2023-07-31	2.420	2.520	2.370	2.450	2.450	9,879
2023-07-28	2.420	2.460	2.420	2.440	2.440	417
2023-07-27	2.400	2.420	2.400	2.420	2.420	130
2023-07-26	2.440	2.440	2.400	2.400	2.400	4,842
2023-07-25	2.430	2.550	2.430	2.440	2.440	5,711
2023-07-24	2.410	2.470	2.410	2.410	2.410	1,266
2023-07-21	2.450	2.550	2.450	2.460	2.460	2,036
2023-07-20	2.560	2.570	2.410	2.460	2.460	1,220
2023-07-19	2.480	2.550	2.420	2.430	2.430	1,418
2023-07-18	2.500	2.500	2.480	2.500	2.500	3,767
2023-07-17	2.460	2.570	2.460	2.570	2.570	2,192
2023-07-14	2.380	2.380	2.380	2.380	2.380	0
2023-07-13	2.550	2.620	2.400	2.450	2.450	10,874
2023-07-12	2.510	2.530	2.440	2.490	2.490	8,271
2023-07-11	2.400	2.580	2.330	2.570	2.570	2,952
2023-07-10	2.560	2.560	2.310	2.480	2.480	16,960
2023-07-07	2.440	2.500	2.350	2.480	2.480	13,452
2023-07-06	2.430	2.550	2.360	2.500	2.500	19,001
2023-07-05	2.480	2.600	2.430	2.430	2.430	5,742
2023-07-04	2.490	2.690	2.490	2.490	2.490	3,028
2023-07-03	2.570	2.570	2.380	2.520	2.520	18,014
2023-06-30	2.560	2.560	2.420	2.530	2.530	2,195
2023-06-29	2.580	2.600	2.440	2.540	2.540	27,233

← NewerPage 14 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.