Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2024-11-28 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2024-11-27 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2024-11-26 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 16 |
| 2024-11-25 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2024-11-22 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2024-11-21 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2024-11-20 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2024-11-19 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 16 |
| 2024-11-18 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 15 |
| 2024-11-15 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-11-14 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-11-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-11-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 20 |
| 2024-11-11 | 1.250 | 1.295 | 1.250 | 1.295 | 1.295 | 26 |
| 2024-11-08 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-11-07 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-11-06 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-11-05 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-11-04 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-11-01 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 34 |
| 2024-10-31 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-10-30 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 10 |
| 2024-10-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-10-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 20 |
| 2024-10-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-10-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 5 |
| 2024-10-23 | 1.505 | 1.590 | 1.505 | 1.590 | 1.590 | 32 |
| 2024-10-22 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 15 |
| 2024-10-21 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 8 |
| 2024-10-18 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-10-17 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-10-16 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 57 |
| 2024-10-15 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 0 |
| 2024-10-14 | 1.500 | 1.565 | 1.500 | 1.505 | 1.505 | 260 |
| 2024-10-11 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-10-10 | 1.605 | 1.625 | 1.605 | 1.625 | 1.625 | 67 |
| 2024-10-09 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-10-08 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-10-07 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 26 |
| 2024-10-04 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 0 |
| 2024-10-03 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 0 |
| 2024-10-02 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 5 |
| 2024-10-01 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 0 |
| 2024-09-30 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 0 |
| 2024-09-27 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 137 |
| 2024-09-26 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-09-25 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-09-24 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-09-23 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-09-20 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-09-19 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-09-18 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-09-17 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 229 |
| 2024-09-16 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 10 |
| 2024-09-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-09-12 | 1.350 | 1.350 | 1.000 | 1.000 | 1.000 | 49 |
| 2024-09-11 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 23 |
| 2024-09-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-09-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 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.