Singulus Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.770	1.770	1.770	1.770	1.770	0
2023-01-05	1.660	1.900	1.660	1.830	1.830	18,572
2023-01-04	1.835	1.840	1.735	1.760	1.760	3,582
2023-01-03	1.730	1.795	1.720	1.790	1.790	1,578
2023-01-02	1.850	1.850	1.635	1.780	1.780	1,885
2022-12-30	1.770	1.795	1.650	1.770	1.770	3,395
2022-12-29	1.740	1.950	1.670	1.670	1.670	13,831
2022-12-28	1.755	1.800	1.625	1.800	1.800	6,065
2022-12-27	1.700	1.860	1.670	1.835	1.835	12,635
2022-12-23	1.710	1.750	1.640	1.710	1.710	2,924
2022-12-22	1.825	1.900	1.710	1.770	1.770	16,143
2022-12-21	1.920	1.940	1.920	1.935	1.935	4,392
2022-12-20	1.960	1.960	1.960	1.960	1.960	0
2022-12-19	1.960	1.960	1.960	1.960	1.960	0
2022-12-16	1.925	1.960	1.925	1.960	1.960	554
2022-12-15	1.995	1.995	1.925	1.960	1.960	4,700
2022-12-14	2.010	2.010	1.905	1.955	1.955	984
2022-12-13	1.900	2.010	1.900	1.940	1.940	1,691
2022-12-12	1.970	2.010	1.905	1.955	1.955	1,843
2022-12-09	1.855	1.995	1.855	1.950	1.950	4,184
2022-12-08	1.995	1.995	1.905	1.905	1.905	3,954
2022-12-07	1.935	1.935	1.935	1.935	1.935	0
2022-12-06	1.955	1.995	1.935	1.960	1.960	2,802
2022-12-05	2.070	2.070	1.915	1.915	1.915	2,683
2022-12-02	2.000	2.000	1.750	1.950	1.950	21,533
2022-12-01	2.120	2.120	2.010	2.090	2.090	1,597
2022-11-30	2.070	2.140	2.070	2.070	2.070	2,789
2022-11-29	2.060	2.070	2.010	2.040	2.040	1,001
2022-11-28	2.130	2.130	2.040	2.070	2.070	6,343
2022-11-25	2.120	2.120	2.000	2.070	2.070	20,978
2022-11-24	2.100	2.150	2.100	2.120	2.120	3,809
2022-11-23	2.060	2.070	1.950	1.950	1.950	2,298
2022-11-22	2.100	2.100	2.000	2.030	2.030	3,119
2022-11-21	2.050	2.090	1.955	2.090	2.090	1,366
2022-11-18	1.950	2.120	1.950	2.100	2.100	5,264
2022-11-17	2.100	2.120	1.865	1.865	1.865	18,201
2022-11-16	2.200	2.200	1.990	2.120	2.120	16,737
2022-11-15	2.120	2.230	1.940	2.060	2.060	12,240
2022-11-14	1.900	2.120	1.885	2.100	2.100	9,125
2022-11-11	1.865	2.090	1.815	1.980	1.980	10,853
2022-11-10	1.820	2.020	1.820	1.870	1.870	11,552
2022-11-09	1.935	2.000	1.920	2.000	2.000	4,458
2022-11-08	2.000	2.000	1.850	1.850	1.850	2,503
2022-11-07	2.000	2.050	1.940	1.940	1.940	3,036
2022-11-04	1.920	2.000	1.900	1.925	1.925	2,381
2022-11-03	1.800	2.000	1.800	1.865	1.865	4,860
2022-11-02	1.935	2.000	1.845	1.900	1.900	7,529
2022-11-01	2.040	2.100	1.940	2.100	2.100	5,760
2022-10-31	1.955	2.200	1.900	2.040	2.040	33,547
2022-10-28	1.950	2.060	1.845	1.845	1.845	22,364
2022-10-27	2.060	2.190	1.950	2.000	2.000	9,978
2022-10-26	1.900	2.170	1.840	2.010	2.010	20,368
2022-10-25	2.010	2.010	1.855	1.930	1.930	1,116
2022-10-24	1.875	2.020	1.845	1.915	1.915	4,995
2022-10-21	1.820	2.000	1.820	1.930	1.930	1,057
2022-10-20	1.950	2.050	1.945	2.050	2.050	7,262
2022-10-19	1.945	1.990	1.825	1.940	1.940	8,950
2022-10-18	2.000	2.010	1.835	1.990	1.990	10,862
2022-10-17	1.925	1.940	1.925	1.940	1.940	67
2022-10-14	1.790	2.000	1.710	1.800	1.800	18,851

← NewerPage 17 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.