Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.130 | 1.210 | 1.130 | 1.210 | 1.210 | 101 |
| 2024-11-21 | 1.190 | 1.190 | 1.100 | 1.170 | 1.170 | 6,453 |
| 2024-11-20 | 1.160 | 1.165 | 1.100 | 1.165 | 1.165 | 5,107 |
| 2024-11-19 | 1.195 | 1.245 | 1.070 | 1.225 | 1.225 | 14,120 |
| 2024-11-18 | 1.130 | 1.185 | 1.120 | 1.125 | 1.125 | 49,140 |
| 2024-11-15 | 1.295 | 1.295 | 1.235 | 1.235 | 1.235 | 6,267 |
| 2024-11-14 | 1.295 | 1.300 | 1.295 | 1.300 | 1.300 | 339 |
| 2024-11-13 | 1.295 | 1.295 | 1.235 | 1.275 | 1.275 | 2,665 |
| 2024-11-12 | 1.295 | 1.295 | 1.245 | 1.275 | 1.275 | 1,980 |
| 2024-11-11 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 2,670 |
| 2024-11-08 | 1.250 | 1.370 | 1.250 | 1.300 | 1.300 | 7,067 |
| 2024-11-07 | 1.315 | 1.315 | 1.230 | 1.260 | 1.260 | 325 |
| 2024-11-06 | 1.300 | 1.300 | 1.235 | 1.280 | 1.280 | 1,152 |
| 2024-11-05 | 1.290 | 1.325 | 1.290 | 1.325 | 1.325 | 2,271 |
| 2024-11-04 | 1.340 | 1.340 | 1.190 | 1.290 | 1.290 | 16,426 |
| 2024-11-01 | 1.360 | 1.360 | 1.340 | 1.350 | 1.350 | 4,002 |
| 2024-10-31 | 1.350 | 1.360 | 1.300 | 1.330 | 1.330 | 5,416 |
| 2024-10-30 | 1.415 | 1.415 | 1.290 | 1.320 | 1.320 | 13,933 |
| 2024-10-29 | 1.395 | 1.515 | 1.395 | 1.460 | 1.460 | 12,814 |
| 2024-10-28 | 1.505 | 1.520 | 1.300 | 1.370 | 1.370 | 23,046 |
| 2024-10-25 | 1.500 | 1.500 | 1.455 | 1.455 | 1.455 | 2,200 |
| 2024-10-24 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-10-23 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 513 |
| 2024-10-22 | 1.550 | 1.600 | 1.520 | 1.550 | 1.550 | 3,611 |
| 2024-10-21 | 1.515 | 1.625 | 1.515 | 1.560 | 1.560 | 15,069 |
| 2024-10-18 | 1.510 | 1.510 | 1.485 | 1.485 | 1.485 | 3,062 |
| 2024-10-17 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 18 |
| 2024-10-16 | 1.470 | 1.555 | 1.470 | 1.550 | 1.550 | 2,369 |
| 2024-10-15 | 1.555 | 1.555 | 1.470 | 1.500 | 1.500 | 1,055 |
| 2024-10-14 | 1.565 | 1.565 | 1.510 | 1.510 | 1.510 | 1,793 |
| 2024-10-11 | 1.540 | 1.540 | 1.485 | 1.485 | 1.485 | 2,034 |
| 2024-10-10 | 1.500 | 1.615 | 1.460 | 1.545 | 1.545 | 17,935 |
| 2024-10-09 | 1.430 | 1.480 | 1.375 | 1.470 | 1.470 | 10,074 |
| 2024-10-08 | 1.565 | 1.565 | 1.450 | 1.485 | 1.485 | 20,894 |
| 2024-10-07 | 1.550 | 1.650 | 1.455 | 1.595 | 1.595 | 15,203 |
| 2024-10-04 | 1.465 | 1.470 | 1.465 | 1.465 | 1.465 | 100 |
| 2024-10-03 | 1.420 | 1.465 | 1.410 | 1.410 | 1.410 | 600 |
| 2024-10-02 | 1.450 | 1.495 | 1.380 | 1.470 | 1.470 | 4,014 |
| 2024-10-01 | 1.470 | 1.515 | 1.400 | 1.500 | 1.500 | 12,260 |
| 2024-09-30 | 1.385 | 1.475 | 1.340 | 1.475 | 1.475 | 8,675 |
| 2024-09-27 | 1.410 | 1.495 | 1.355 | 1.360 | 1.360 | 16,177 |
| 2024-09-26 | 1.405 | 1.545 | 1.405 | 1.480 | 1.480 | 14,503 |
| 2024-09-25 | 1.520 | 1.520 | 1.450 | 1.450 | 1.450 | 1,000 |
| 2024-09-24 | 1.485 | 1.485 | 1.435 | 1.435 | 1.435 | 1,082 |
| 2024-09-23 | 1.470 | 1.470 | 1.395 | 1.400 | 1.400 | 2,392 |
| 2024-09-20 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 3,005 |
| 2024-09-19 | 1.505 | 1.510 | 1.415 | 1.450 | 1.450 | 4,551 |
| 2024-09-18 | 1.500 | 1.500 | 1.405 | 1.405 | 1.405 | 711 |
| 2024-09-17 | 1.500 | 1.500 | 1.410 | 1.410 | 1.410 | 3,351 |
| 2024-09-16 | 1.370 | 1.465 | 1.370 | 1.420 | 1.420 | 2,627 |
| 2024-09-13 | 1.410 | 1.420 | 1.370 | 1.400 | 1.400 | 5,840 |
| 2024-09-12 | 1.415 | 1.545 | 1.350 | 1.390 | 1.390 | 8,700 |
| 2024-09-11 | 1.525 | 1.530 | 1.395 | 1.460 | 1.460 | 20,534 |
| 2024-09-10 | 1.525 | 1.525 | 1.490 | 1.490 | 1.490 | 1,001 |
| 2024-09-09 | 1.515 | 1.515 | 1.465 | 1.495 | 1.495 | 2,008 |
| 2024-09-06 | 1.545 | 1.545 | 1.430 | 1.435 | 1.435 | 2,641 |
| 2024-09-05 | 1.645 | 1.645 | 1.575 | 1.575 | 1.575 | 1,000 |
| 2024-09-04 | 1.620 | 1.640 | 1.540 | 1.540 | 1.540 | 426 |
| 2024-09-03 | 1.590 | 1.615 | 1.570 | 1.570 | 1.570 | 6,568 |
| 2024-09-02 | 1.650 | 1.650 | 1.615 | 1.615 | 1.615 | 490 |
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.