Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 8 |
| 2024-09-05 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 7 |
| 2024-09-04 | 1.525 | 1.635 | 1.525 | 1.635 | 1.635 | 12 |
| 2024-09-03 | 1.590 | 1.630 | 1.530 | 1.530 | 1.530 | 122 |
| 2024-09-02 | 1.590 | 1.680 | 1.590 | 1.590 | 1.590 | 191 |
| 2024-08-30 | 1.600 | 1.655 | 1.585 | 1.620 | 1.620 | 347 |
| 2024-08-29 | 1.745 | 1.745 | 1.400 | 1.650 | 1.650 | 1,981 |
| 2024-08-28 | 1.575 | 1.790 | 1.495 | 1.650 | 1.650 | 2,376 |
| 2024-08-27 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-08-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 149 |
| 2024-08-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 100 |
| 2024-08-21 | 1.420 | 1.475 | 1.390 | 1.475 | 1.475 | 465 |
| 2024-08-20 | 1.300 | 1.300 | 1.245 | 1.245 | 1.245 | 219 |
| 2024-08-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-08-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-08-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-08-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 71 |
| 2024-08-13 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-08-12 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-08-09 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-08-08 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 7 |
| 2024-08-07 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-08-06 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-08-05 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-08-02 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-08-01 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-31 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-30 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-29 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-26 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-25 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-24 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-18 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-17 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-16 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-15 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-12 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-11 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-10 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-09 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 64 |
| 2023-10-20 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2023-10-19 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2023-10-18 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2023-10-17 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2023-10-16 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2023-10-13 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2023-10-12 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2023-10-11 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2023-10-10 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2023-10-09 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2023-10-06 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2023-10-05 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2023-10-04 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2023-10-03 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2023-10-02 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2023-09-29 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2023-09-28 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
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.