Singulus Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	2.480	2.660	2.360	2.550	2.550	43,195
2023-06-27	2.720	2.720	2.590	2.600	2.600	1,167
2023-06-26	2.500	2.730	2.500	2.700	2.700	7,348
2023-06-23	2.690	2.690	2.470	2.600	2.600	10,287
2023-06-22	2.570	2.760	2.380	2.570	2.570	26,531
2023-06-21	2.640	2.700	2.560	2.670	2.670	17,383
2023-06-20	2.710	2.740	2.620	2.720	2.720	3,123
2023-06-19	2.800	2.840	2.680	2.710	2.710	20,031
2023-06-16	2.660	2.690	2.660	2.690	2.690	120
2023-06-15	2.740	2.980	2.690	2.720	2.720	12,087
2023-06-14	2.630	2.850	2.620	2.720	2.720	10,301
2023-06-13	2.600	2.780	2.600	2.730	2.730	1,801
2023-06-12	2.700	2.800	2.570	2.680	2.680	15,904
2023-06-09	2.560	2.800	2.560	2.720	2.720	6,589
2023-06-08	2.450	2.570	2.330	2.540	2.540	13,010
2023-06-07	2.540	2.640	2.440	2.540	2.540	15,004
2023-06-06	2.610	2.770	2.500	2.650	2.650	21,800
2023-06-05	2.570	2.850	2.510	2.750	2.750	57,621
2023-06-02	2.480	2.530	2.400	2.470	2.470	10,286
2023-06-01	2.370	2.440	2.300	2.370	2.370	10,138
2023-05-31	2.530	2.640	2.390	2.400	2.400	9,304
2023-05-30	2.450	2.800	2.450	2.550	2.550	24,434
2023-05-29	2.300	2.510	2.300	2.450	2.450	7,053
2023-05-26	2.300	2.390	2.260	2.340	2.340	1,200
2023-05-25	2.470	2.490	2.340	2.340	2.340	14,069
2023-05-24	2.360	2.510	2.360	2.510	2.510	2,402
2023-05-23	2.370	2.570	2.370	2.570	2.570	3,626
2023-05-22	2.550	2.550	2.370	2.420	2.420	4,987
2023-05-19	2.410	2.470	2.330	2.470	2.470	15,459
2023-05-18	2.380	2.380	2.380	2.380	2.380	1,050
2023-05-17	2.280	2.450	2.280	2.340	2.340	8,959
2023-05-16	2.210	2.480	2.180	2.290	2.290	7,851
2023-05-15	2.290	2.390	2.170	2.320	2.320	15,511
2023-05-12	2.480	2.640	2.400	2.400	2.400	10,927
2023-05-11	2.530	2.620	2.110	2.450	2.450	56,021
2023-05-10	2.610	2.640	2.410	2.590	2.590	21,919
2023-05-09	2.520	2.620	2.380	2.550	2.550	17,017
2023-05-08	2.550	2.610	2.520	2.590	2.590	12,257
2023-05-05	2.660	2.700	2.580	2.670	2.670	15,495
2023-05-04	2.680	2.680	2.570	2.570	2.570	3,145
2023-05-03	2.700	2.700	2.600	2.650	2.650	2,833
2023-05-02	2.600	2.770	2.500	2.630	2.630	29,844
2023-04-28	2.450	2.450	2.450	2.450	2.450	0
2023-04-27	2.700	2.700	2.430	2.510	2.510	8,311
2023-04-26	2.500	2.660	2.500	2.510	2.510	2,232
2023-04-25	2.630	2.650	2.500	2.560	2.560	5,460
2023-04-24	2.640	2.740	2.600	2.670	2.670	5,256
2023-04-21	2.550	2.600	2.540	2.550	2.550	3,104
2023-04-20	2.610	2.710	2.490	2.490	2.490	21,621
2023-04-19	2.750	2.790	2.670	2.730	2.730	6,320
2023-04-18	2.690	2.800	2.690	2.730	2.730	3,032
2023-04-17	2.860	2.860	2.670	2.680	2.680	9,504
2023-04-14	2.720	2.790	2.680	2.750	2.750	10,986
2023-04-13	2.710	2.710	2.650	2.660	2.660	5,334
2023-04-12	2.750	2.750	2.660	2.690	2.690	2,764
2023-04-11	2.810	2.890	2.640	2.750	2.750	15,368
2023-04-06	2.220	2.900	2.220	2.790	2.790	27,836
2023-04-05	2.320	2.330	2.260	2.300	2.300	7,794
2023-04-04	2.290	2.380	2.280	2.310	2.310	10,067
2023-04-03	2.310	2.480	2.170	2.250	2.250	44,075

← NewerPage 15 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.