Singulus Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	1.925	1.925	1.705	1.710	1.710	1,266
2022-10-12	1.840	1.975	1.820	1.845	1.845	4,750
2022-10-11	1.800	1.805	1.730	1.805	1.805	1,250
2022-10-10	1.700	1.900	1.700	1.815	1.815	4,738
2022-10-07	1.935	1.940	1.720	1.740	1.740	11,184
2022-10-06	1.845	1.920	1.695	1.895	1.895	5,229
2022-10-05	1.885	1.885	1.885	1.885	1.885	28
2022-10-04	1.840	1.850	1.800	1.850	1.850	5,262
2022-10-03	2.000	2.000	1.780	1.780	1.780	16
2022-09-30	1.945	2.010	1.800	2.010	2.010	11,444
2022-09-29	2.100	2.100	1.715	1.860	1.860	10,168
2022-09-28	2.060	2.060	1.775	2.020	2.020	44,515
2022-09-27	2.110	2.280	1.810	2.100	2.100	27,878
2022-09-26	2.110	2.200	2.110	2.200	2.200	2,012
2022-09-23	2.210	2.250	2.100	2.220	2.220	3,926
2022-09-22	2.180	2.340	2.180	2.290	2.290	1,570
2022-09-21	2.380	2.390	2.310	2.310	2.310	2,855
2022-09-20	2.230	2.360	2.220	2.310	2.310	15,934
2022-09-19	2.250	2.250	2.180	2.240	2.240	3,613
2022-09-16	2.200	2.200	2.100	2.180	2.180	602
2022-09-15	2.330	2.330	2.190	2.190	2.190	3,716
2022-09-14	2.190	2.230	2.180	2.230	2.230	5,341
2022-09-13	2.270	2.280	2.170	2.270	2.270	10,418
2022-09-12	2.370	2.380	2.280	2.320	2.320	2,250
2022-09-09	2.470	2.470	2.300	2.300	2.300	3,983
2022-09-08	2.310	2.480	2.310	2.360	2.360	3,933
2022-09-07	2.240	2.240	2.160	2.240	2.240	3,973
2022-09-06	2.180	2.320	2.180	2.250	2.250	4,773
2022-09-05	2.160	2.190	2.020	2.190	2.190	1,157
2022-09-02	2.160	2.250	2.160	2.250	2.250	29
2022-09-01	2.200	2.350	2.170	2.250	2.250	2,393
2022-08-31	2.450	2.450	2.220	2.220	2.220	7,997
2022-08-30	2.380	2.480	2.290	2.350	2.350	24,886
2022-08-29	2.220	2.410	2.210	2.310	2.310	11,301
2022-08-26	2.290	2.400	2.210	2.370	2.370	8,461
2022-08-25	2.360	2.400	2.250	2.400	2.400	13,107
2022-08-24	2.200	2.350	2.150	2.280	2.280	8,726
2022-08-23	2.330	2.420	2.210	2.230	2.230	11,294
2022-08-22	2.260	2.330	2.110	2.270	2.270	16,399
2022-08-19	2.240	2.440	2.210	2.440	2.440	3,589
2022-08-18	2.380	2.390	2.220	2.350	2.350	3,122
2022-08-17	2.390	2.410	2.250	2.340	2.340	4,662
2022-08-16	2.330	2.420	2.240	2.420	2.420	7,219
2022-08-15	2.420	2.480	2.260	2.330	2.330	984
2022-08-12	2.280	2.480	2.250	2.270	2.270	3,144
2022-08-11	2.140	2.390	2.140	2.300	2.300	8,074
2022-08-10	2.310	2.310	2.150	2.170	2.170	183
2022-08-09	2.210	2.460	2.030	2.120	2.120	9,356
2022-08-08	2.000	2.450	2.000	2.290	2.290	17,082
2022-08-05	2.000	2.150	2.000	2.100	2.100	14,366
2022-08-04	2.200	2.340	2.040	2.090	2.090	13,399
2022-08-03	2.220	2.350	2.020	2.130	2.130	12,557
2022-08-02	2.110	2.300	1.750	2.280	2.280	18,772
2022-08-01	2.120	2.300	1.910	2.170	2.170	37,991
2022-07-29	1.975	2.070	1.845	2.060	2.060	20,715
2022-07-28	2.190	2.190	1.755	1.980	1.980	61,478
2022-07-27	2.360	2.370	2.220	2.360	2.360	13,045
2022-07-26	2.170	2.400	2.160	2.380	2.380	54,585
2022-07-25	1.880	2.170	1.880	2.150	2.150	61,838
2022-07-22	1.545	1.850	1.500	1.820	1.820	96,390

← NewerPage 18 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.