Singulus Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	2.310	2.480	2.170	2.250	2.250	44,075
2023-03-31	2.200	2.200	1.940	2.000	2.000	15,617
2023-03-30	2.130	2.180	2.130	2.130	2.130	2,800
2023-03-29	2.050	2.190	1.990	2.080	2.080	13,408
2023-03-28	2.030	2.130	2.020	2.080	2.080	5,822
2023-03-27	2.020	2.160	2.010	2.050	2.050	6,029
2023-03-24	2.210	2.210	2.100	2.110	2.110	5,675
2023-03-23	2.270	2.270	2.200	2.210	2.210	862
2023-03-22	2.150	2.210	2.080	2.170	2.170	8,182
2023-03-21	2.230	2.300	2.220	2.240	2.240	910
2023-03-20	2.040	2.260	2.040	2.210	2.210	4,479
2023-03-17	2.220	2.240	2.130	2.130	2.130	7,219
2023-03-16	2.250	2.430	2.190	2.300	2.300	20,688
2023-03-15	2.490	2.570	2.220	2.320	2.320	34,931
2023-03-14	2.590	2.590	2.330	2.440	2.440	21,625
2023-03-13	2.500	2.710	2.390	2.520	2.520	29,638
2023-03-10	2.250	2.590	2.250	2.460	2.460	44,729
2023-03-09	2.300	2.390	2.300	2.320	2.320	7,271
2023-03-08	2.310	2.400	2.310	2.350	2.350	5,088
2023-03-07	2.300	2.300	2.280	2.280	2.280	2,983
2023-03-06	2.220	2.310	2.220	2.260	2.260	4,369
2023-03-03	2.210	2.290	2.160	2.160	2.160	6,721
2023-03-02	2.350	2.350	2.150	2.310	2.310	11,800
2023-03-01	2.230	2.350	2.220	2.280	2.280	4,296
2023-02-28	2.240	2.370	2.230	2.360	2.360	2,580
2023-02-27	2.390	2.420	2.230	2.270	2.270	22,680
2023-02-24	2.250	2.320	2.250	2.320	2.320	442
2023-02-23	2.220	2.350	2.220	2.240	2.240	5,827
2023-02-22	2.390	2.390	2.200	2.260	2.260	5,583
2023-02-21	2.410	2.410	2.270	2.380	2.380	4,747
2023-02-20	2.350	2.450	2.260	2.300	2.300	6,367
2023-02-17	2.350	2.490	2.330	2.350	2.350	3,165
2023-02-16	2.360	2.390	2.240	2.340	2.340	18,887
2023-02-15	2.380	2.380	2.100	2.260	2.260	37,668
2023-02-14	2.300	2.360	2.150	2.260	2.260	17,675
2023-02-13	2.390	2.390	2.170	2.170	2.170	14,425
2023-02-10	1.940	2.380	1.940	2.260	2.260	70,866
2023-02-09	1.900	1.925	1.875	1.925	1.925	2,006
2023-02-08	1.970	1.970	1.920	1.970	1.970	2,601
2023-02-07	1.905	1.985	1.865	1.920	1.920	6,040
2023-02-06	1.990	1.990	1.865	1.900	1.900	17,346
2023-02-03	1.995	1.995	1.865	1.880	1.880	3,915
2023-02-02	1.970	1.985	1.870	1.950	1.950	5,902
2023-02-01	1.900	2.030	1.805	1.900	1.900	28,457
2023-01-31	1.860	1.900	1.820	1.850	1.850	3,890
2023-01-30	1.805	1.855	1.805	1.855	1.855	1,140
2023-01-27	1.810	1.900	1.800	1.875	1.875	4,300
2023-01-26	1.900	1.900	1.790	1.820	1.820	13,078
2023-01-25	1.910	2.000	1.850	1.875	1.875	23,986
2023-01-24	2.040	2.090	1.940	1.965	1.965	37,373
2023-01-23	2.010	2.090	2.000	2.080	2.080	3,585
2023-01-20	2.020	2.080	2.020	2.060	2.060	1,486
2023-01-19	1.975	2.090	1.900	2.040	2.040	12,115
2023-01-18	2.000	2.100	1.925	2.090	2.090	13,513
2023-01-17	1.905	2.000	1.905	1.960	1.960	8,775
2023-01-16	1.955	1.995	1.830	1.900	1.900	5,627
2023-01-13	1.915	1.960	1.790	1.960	1.960	18,452
2023-01-12	1.805	1.875	1.805	1.870	1.870	3,889
2023-01-11	1.850	1.995	1.800	1.870	1.870	14,549
2023-01-10	1.810	1.900	1.800	1.880	1.880	5,649

← NewerPage 16 of 22 · 1,278 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.