Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 3.670 | 3.800 | 3.670 | 3.740 | 3.740 | 3,644 |
| 2022-04-27 | 3.730 | 3.790 | 3.730 | 3.790 | 3.790 | 3,622 |
| 2022-04-26 | 3.710 | 3.750 | 3.710 | 3.750 | 3.750 | 639 |
| 2022-04-25 | 3.750 | 3.850 | 3.710 | 3.840 | 3.840 | 1,542 |
| 2022-04-22 | 3.760 | 3.770 | 3.710 | 3.750 | 3.750 | 4,818 |
| 2022-04-21 | 3.780 | 3.840 | 3.780 | 3.840 | 3.840 | 149 |
| 2022-04-20 | 3.770 | 3.900 | 3.770 | 3.900 | 3.900 | 899 |
| 2022-04-19 | 3.900 | 3.900 | 3.800 | 3.870 | 3.870 | 1,469 |
| 2022-04-14 | 4.030 | 4.030 | 3.790 | 3.890 | 3.890 | 4,117 |
| 2022-04-13 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2022-04-12 | 3.990 | 4.040 | 3.800 | 3.810 | 3.810 | 12,200 |
| 2022-04-11 | 3.770 | 3.980 | 3.730 | 3.980 | 3.980 | 9,932 |
| 2022-04-08 | 4.030 | 4.050 | 3.730 | 3.760 | 3.760 | 12,136 |
| 2022-04-07 | 3.660 | 4.080 | 3.660 | 4.070 | 4.070 | 42,184 |
| 2022-04-06 | 3.610 | 3.650 | 3.530 | 3.630 | 3.630 | 8,278 |
| 2022-04-05 | 3.560 | 3.640 | 3.560 | 3.640 | 3.640 | 5,276 |
| 2022-04-04 | 3.430 | 3.520 | 3.290 | 3.470 | 3.470 | 13,140 |
| 2022-04-01 | 3.440 | 3.440 | 3.330 | 3.360 | 3.360 | 3,568 |
| 2022-03-31 | 3.290 | 3.380 | 3.290 | 3.340 | 3.340 | 960 |
| 2022-03-30 | 3.280 | 3.340 | 3.280 | 3.340 | 3.340 | 20 |
| 2022-03-29 | 3.360 | 3.440 | 3.190 | 3.240 | 3.240 | 16,659 |
| 2022-03-28 | 3.370 | 3.370 | 3.300 | 3.340 | 3.340 | 2,492 |
| 2022-03-25 | 3.370 | 3.370 | 3.300 | 3.300 | 3.300 | 200 |
| 2022-03-24 | 3.340 | 3.370 | 3.250 | 3.320 | 3.320 | 1,911 |
| 2022-03-23 | 3.300 | 3.380 | 3.260 | 3.260 | 3.260 | 10,090 |
| 2022-03-22 | 3.300 | 3.340 | 3.300 | 3.340 | 3.340 | 119 |
| 2022-03-21 | 3.300 | 3.380 | 3.220 | 3.370 | 3.370 | 9,455 |
| 2022-03-18 | 3.260 | 3.410 | 3.190 | 3.380 | 3.380 | 16,750 |
| 2022-03-17 | 3.410 | 3.590 | 3.210 | 3.410 | 3.410 | 25,269 |
| 2022-03-16 | 3.360 | 3.500 | 3.280 | 3.480 | 3.480 | 15,494 |
| 2022-03-15 | 3.380 | 3.380 | 3.280 | 3.280 | 3.280 | 59 |
| 2022-03-14 | 3.690 | 3.690 | 3.280 | 3.460 | 3.460 | 14,879 |
| 2022-03-11 | 3.340 | 3.500 | 3.110 | 3.290 | 3.290 | 34,635 |
| 2022-03-10 | 3.490 | 3.490 | 3.200 | 3.220 | 3.220 | 7,809 |
| 2022-03-09 | 3.390 | 3.550 | 3.170 | 3.330 | 3.330 | 36,037 |
| 2022-03-08 | 3.540 | 3.540 | 3.320 | 3.490 | 3.490 | 15,452 |
| 2022-03-07 | 3.360 | 3.660 | 3.320 | 3.660 | 3.660 | 20,585 |
| 2022-03-04 | 3.500 | 3.590 | 3.390 | 3.520 | 3.520 | 12,366 |
| 2022-03-03 | 3.480 | 3.590 | 3.440 | 3.570 | 3.570 | 6,649 |
| 2022-03-02 | 3.550 | 3.720 | 3.500 | 3.620 | 3.620 | 10,365 |
| 2022-03-01 | 3.680 | 3.700 | 3.410 | 3.690 | 3.690 | 14,839 |
| 2022-02-28 | 3.660 | 3.690 | 3.490 | 3.600 | 3.600 | 7,077 |
| 2022-02-25 | 3.790 | 3.930 | 3.560 | 3.660 | 3.660 | 8,723 |
| 2022-02-24 | 3.750 | 3.930 | 3.360 | 3.700 | 3.700 | 40,439 |
| 2022-02-23 | 3.890 | 4.040 | 3.870 | 3.970 | 3.970 | 12,534 |
| 2022-02-22 | 3.820 | 3.900 | 3.780 | 3.780 | 3.780 | 21,223 |
| 2022-02-21 | 3.970 | 3.970 | 3.810 | 3.850 | 3.850 | 9,930 |
| 2022-02-18 | 3.890 | 3.900 | 3.860 | 3.900 | 3.900 | 2,107 |
| 2022-02-17 | 3.860 | 4.030 | 3.860 | 4.030 | 4.030 | 145 |
| 2022-02-16 | 3.950 | 4.030 | 3.860 | 4.030 | 4.030 | 494 |
| 2022-02-15 | 4.040 | 4.040 | 3.900 | 3.990 | 3.990 | 3,001 |
| 2022-02-14 | 3.810 | 4.030 | 3.810 | 3.930 | 3.930 | 1,489 |
| 2022-02-11 | 3.910 | 3.920 | 3.860 | 3.920 | 3.920 | 6,732 |
| 2022-02-10 | 3.910 | 4.040 | 3.880 | 3.980 | 3.980 | 6,693 |
| 2022-02-09 | 3.950 | 4.040 | 3.870 | 4.030 | 4.030 | 5,771 |
| 2022-02-08 | 4.110 | 4.120 | 3.960 | 4.120 | 4.120 | 1,472 |
| 2022-02-07 | 4.100 | 4.190 | 3.910 | 3.910 | 3.910 | 17,068 |
| 2022-02-04 | 3.950 | 4.150 | 3.860 | 4.090 | 4.090 | 6,525 |
| 2022-02-03 | 4.010 | 4.030 | 3.870 | 4.030 | 4.030 | 4,128 |
| 2022-02-02 | 3.980 | 4.150 | 3.910 | 4.140 | 4.140 | 11,726 |
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.