Spineguard historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	1.064	1.082	1.058	1.082	0.997	81,884
2022-02-09	1.054	1.090	1.054	1.078	0.993	150,909
2022-02-08	1.044	1.070	1.044	1.054	0.971	43,990
2022-02-07	1.066	1.066	1.016	1.046	0.963	116,261
2022-02-04	1.060	1.070	1.040	1.046	0.963	99,127
2022-02-03	1.058	1.070	1.038	1.048	0.965	217,097
2022-02-02	1.078	1.078	1.054	1.058	0.974	101,561
2022-02-01	1.070	1.090	1.054	1.060	0.976	304,145
2022-01-31	1.076	1.076	1.040	1.046	0.963	187,197
2022-01-28	1.072	1.088	1.032	1.044	0.962	282,450
2022-01-27	1.068	1.124	1.062	1.080	0.995	251,345
2022-01-26	1.056	1.132	1.056	1.124	1.035	302,274
2022-01-25	1.100	1.144	1.056	1.056	0.973	458,069
2022-01-24	1.130	1.140	1.082	1.118	1.030	517,925
2022-01-21	1.150	1.166	1.130	1.144	1.054	101,376
2022-01-20	1.146	1.178	1.120	1.164	1.072	291,040
2022-01-19	1.186	1.192	1.152	1.154	1.063	287,964
2022-01-18	1.170	1.220	1.140	1.192	1.098	346,577
2022-01-17	1.184	1.206	1.172	1.172	1.079	225,511
2022-01-14	1.202	1.212	1.182	1.190	1.096	224,182
2022-01-13	1.238	1.270	1.204	1.212	1.116	294,484
2022-01-12	1.174	1.248	1.174	1.220	1.124	458,637
2022-01-11	1.198	1.210	1.150	1.178	1.085	753,510
2022-01-10	1.250	1.288	1.176	1.212	1.116	1,008,758
2022-01-07	1.630	1.674	1.250	1.282	1.181	6,964,522
2022-01-06	1.090	1.136	1.082	1.110	1.022	196,416
2022-01-05	1.104	1.116	1.080	1.084	0.998	186,158
2022-01-04	1.170	1.188	1.104	1.108	1.020	342,014
2022-01-03	1.150	1.194	1.136	1.180	1.087	333,983
2021-12-31	1.116	1.158	1.100	1.134	1.044	265,411
2021-12-30	1.092	1.130	1.082	1.116	1.028	215,072
2021-12-29	1.122	1.144	1.098	1.100	1.013	219,288
2021-12-28	1.130	1.154	1.072	1.130	1.041	474,906
2021-12-27	1.120	1.144	1.102	1.110	1.022	216,643
2021-12-24	1.160	1.160	1.126	1.140	1.050	146,214
2021-12-23	1.078	1.180	1.064	1.164	1.072	707,450
2021-12-22	1.034	1.088	1.034	1.078	0.993	334,652
2021-12-21	1.058	1.064	1.034	1.040	0.958	149,018
2021-12-20	1.060	1.070	1.026	1.058	0.974	266,960
2021-12-17	1.082	1.100	1.060	1.090	1.004	341,099
2021-12-16	1.088	1.100	1.082	1.086	1.000	81,218
2021-12-15	1.112	1.112	1.082	1.100	1.013	136,810
2021-12-14	1.090	1.116	1.086	1.112	1.024	74,184
2021-12-13	1.104	1.108	1.080	1.104	1.017	157,234
2021-12-10	1.108	1.108	1.078	1.104	1.017	130,763
2021-12-09	1.100	1.126	1.088	1.090	1.004	154,844
2021-12-08	1.116	1.126	1.098	1.110	1.022	176,576
2021-12-07	1.072	1.130	1.058	1.130	1.041	221,898
2021-12-06	1.094	1.102	1.070	1.086	1.000	140,486
2021-12-03	1.104	1.148	1.098	1.108	1.020	205,759
2021-12-02	1.110	1.138	1.092	1.118	1.030	170,041
2021-12-01	1.102	1.164	1.078	1.136	1.046	301,280
2021-11-30	1.168	1.168	1.102	1.110	1.022	331,186
2021-11-29	1.104	1.122	1.072	1.100	1.013	335,994
2021-11-26	1.168	1.182	1.112	1.120	1.032	481,559
2021-11-25	1.200	1.230	1.164	1.198	1.103	368,571
2021-11-24	1.070	1.246	1.024	1.202	1.107	2,231,041
2021-11-23	1.130	1.130	1.042	1.082	0.997	386,480
2021-11-22	1.168	1.168	1.060	1.134	1.044	353,007
2021-11-19	1.180	1.190	1.170	1.176	1.083	162,215

← NewerPage 21 of 22 · 1,282 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.