Stuttgart - Delayed Quote EUR

Deutsche Effecten- und Wechsel- Beteiligungsges AG (EFF.SG)

0.4760 -0.0020 (-0.42%)
As of 7:00 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.4780 0.4940 0.4760 0.4760 0.4760 -
Apr 25, 2024 0.4720 0.5050 0.4720 0.4780 0.4780 -
Apr 24, 2024 0.4820 0.5000 0.4600 0.4720 0.4720 3,000
Apr 23, 2024 0.4940 0.5000 0.4820 0.4820 0.4820 3,000
Apr 22, 2024 0.4840 0.5000 0.4640 0.4920 0.4920 -
Apr 19, 2024 0.5050 0.5350 0.4800 0.4800 0.4800 -
Apr 18, 2024 0.5400 0.5400 0.5050 0.5050 0.5050 -
Apr 17, 2024 0.5150 0.5500 0.5150 0.5350 0.5350 -
Apr 16, 2024 0.5150 0.5150 0.5000 0.5150 0.5150 -
Apr 15, 2024 0.4640 0.5150 0.4640 0.5150 0.5150 -
Apr 12, 2024 0.5100 0.5100 0.4600 0.4600 0.4600 -
Apr 11, 2024 0.5050 0.5100 0.4900 0.5050 0.5050 -
Apr 10, 2024 0.5100 0.5100 0.5050 0.5050 0.5050 -
Apr 9, 2024 0.5000 0.5050 0.4900 0.5050 0.5050 -
Apr 8, 2024 0.5050 0.5100 0.5000 0.5000 0.5000 -
Apr 5, 2024 0.4800 0.5050 0.4800 0.5050 0.5050 -
Apr 4, 2024 0.4920 0.5000 0.4800 0.4800 0.4800 -
Apr 3, 2024 0.4720 0.5000 0.4720 0.4920 0.4920 -
Apr 2, 2024 0.4980 0.5200 0.4400 0.4720 0.4720 -
Mar 28, 2024 0.5000 0.5000 0.4840 0.5000 0.5000 -
Mar 27, 2024 0.5450 0.5450 0.5000 0.5000 0.5000 -
Mar 26, 2024 0.5400 0.5450 0.5200 0.5450 0.5450 -
Mar 25, 2024 0.5800 0.5800 0.5250 0.5400 0.5400 -
Mar 22, 2024 0.5800 0.5800 0.5650 0.5800 0.5800 -
Mar 21, 2024 0.5650 0.5800 0.5200 0.5800 0.5800 -
Mar 20, 2024 0.5650 0.5650 0.5600 0.5650 0.5650 -
Mar 19, 2024 0.5650 0.5650 0.5500 0.5650 0.5650 -
Mar 18, 2024 0.5850 0.5850 0.5500 0.5650 0.5650 -
Mar 15, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Mar 14, 2024 0.5300 0.5650 0.5300 0.5650 0.5650 -
Mar 13, 2024 0.5400 0.5700 0.5250 0.5300 0.5300 -
Mar 12, 2024 0.6050 0.6400 0.5350 0.5350 0.5350 -
Mar 11, 2024 0.6000 0.6100 0.6000 0.6000 0.6000 -
Mar 8, 2024 0.6550 0.6800 0.6000 0.6000 0.6000 -
Mar 7, 2024 0.6800 0.6800 0.6550 0.6550 0.6550 -
Mar 6, 2024 0.6850 0.6850 0.6650 0.6800 0.6800 20
Mar 5, 2024 0.6800 0.6800 0.6650 0.6800 0.6800 -
Mar 4, 2024 0.6800 0.6800 0.6650 0.6800 0.6800 -
Mar 1, 2024 0.6850 0.6850 0.6500 0.6800 0.6800 -
Feb 29, 2024 0.7000 0.7000 0.6650 0.6800 0.6800 -
Feb 28, 2024 0.6750 0.7050 0.6700 0.6950 0.6950 -
Feb 27, 2024 0.7000 0.7000 0.6650 0.6700 0.6700 -
Feb 26, 2024 0.7000 0.7050 0.7000 0.7050 0.7050 -
Feb 23, 2024 0.6600 0.6950 0.6600 0.6600 0.6600 -
Feb 22, 2024 0.6950 0.7150 0.6550 0.6550 0.6550 -
Feb 21, 2024 0.6900 0.7000 0.6800 0.6950 0.6950 -
Feb 20, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Feb 19, 2024 0.6900 0.6900 0.6750 0.6900 0.6900 -
Feb 16, 2024 0.6550 0.7350 0.6550 0.6900 0.6900 -
Feb 15, 2024 0.7000 0.7000 0.6550 0.6550 0.6550 -
Feb 14, 2024 0.6700 0.7100 0.6700 0.7000 0.7000 -
Feb 13, 2024 0.7200 0.7200 0.6650 0.6650 0.6650 -
Feb 12, 2024 0.7400 0.7400 0.7150 0.7150 0.7150 -
Feb 9, 2024 0.7150 0.7400 0.7150 0.7400 0.7400 -
Feb 8, 2024 0.7200 0.7400 0.7150 0.7150 0.7150 -
Feb 7, 2024 0.7150 0.7700 0.7100 0.7200 0.7200 4,000
Feb 6, 2024 0.7150 0.7200 0.7100 0.7100 0.7100 -
Feb 5, 2024 0.7350 0.7400 0.7100 0.7100 0.7100 -
Feb 2, 2024 0.7750 0.8300 0.7350 0.7350 0.7350 -
Feb 1, 2024 0.7050 0.8000 0.7050 0.7750 0.7750 -
Jan 31, 2024 0.7000 0.7400 0.7000 0.7050 0.7050 -
Jan 30, 2024 0.7000 0.7050 0.6850 0.7000 0.7000 -
Jan 29, 2024 0.7300 0.7350 0.6950 0.7000 0.7000 200
Jan 26, 2024 0.7300 0.7350 0.6550 0.7300 0.7300 -
Jan 25, 2024 0.7100 0.7350 0.7100 0.7300 0.7300 -
Jan 24, 2024 0.7700 0.7700 0.7050 0.7050 0.7050 -
Jan 23, 2024 0.7900 0.8000 0.7650 0.7650 0.7650 -
Jan 22, 2024 0.8400 0.8600 0.7850 0.7850 0.7850 -
Jan 19, 2024 0.9150 0.9150 0.8350 0.8350 0.8350 -
Jan 18, 2024 0.9050 0.9150 0.9050 0.9150 0.9150 -
Jan 17, 2024 0.8750 0.8750 0.8650 0.8750 0.8750 -
Jan 16, 2024 0.8750 0.9300 0.8750 0.8750 0.8750 500
Jan 15, 2024 0.8600 0.9000 0.8600 0.8750 0.8750 -
Jan 12, 2024 0.8450 0.9000 0.8300 0.8950 0.8950 20
Jan 11, 2024 0.7800 0.8700 0.7800 0.8400 0.8400 -
Jan 10, 2024 0.8150 0.8400 0.7800 0.7800 0.7800 -
Jan 9, 2024 0.8600 0.8600 0.8000 0.8150 0.8150 -
Jan 8, 2024 0.7450 0.8600 0.7350 0.8600 0.8600 -
Jan 5, 2024 0.7050 0.7400 0.7050 0.7400 0.7400 -
Jan 4, 2024 0.7050 0.7200 0.7050 0.7050 0.7050 -
Jan 3, 2024 0.6550 0.7050 0.6550 0.7050 0.7050 -
Jan 2, 2024 0.6800 0.7350 0.6550 0.6550 0.6550 -
Dec 29, 2023 0.6800 0.6800 0.6750 0.6800 0.6800 -
Dec 28, 2023 0.6550 0.6900 0.6550 0.6750 0.6750 -
Dec 27, 2023 0.6550 0.6600 0.6550 0.6550 0.6550 -
Dec 22, 2023 0.6550 0.6550 0.6550 0.6550 0.6550 -
Dec 21, 2023 0.6550 0.6550 0.6550 0.6550 0.6550 -
Dec 20, 2023 0.6650 0.6650 0.6550 0.6550 0.6550 -
Dec 19, 2023 0.6650 0.6650 0.6600 0.6650 0.6650 -
Dec 18, 2023 0.6550 0.6650 0.6550 0.6600 0.6600 -
Dec 15, 2023 0.6350 0.6750 0.6350 0.6500 0.6500 -
Dec 14, 2023 0.7250 0.7300 0.5600 0.6300 0.6300 -
Dec 13, 2023 0.7600 0.7700 0.6600 0.7200 0.7200 4,648
Dec 12, 2023 0.7500 0.7700 0.7450 0.7600 0.7600 -
Dec 11, 2023 0.7600 0.7600 0.7450 0.7450 0.7450 -
Dec 8, 2023 0.7600 0.7650 0.7600 0.7600 0.7600 -
Dec 7, 2023 0.7750 0.7750 0.7600 0.7600 0.7600 -
Dec 6, 2023 0.7750 0.7750 0.7600 0.7750 0.7750 -
Dec 5, 2023 0.7800 0.7800 0.7300 0.7750 0.7750 1,200
Dec 4, 2023 0.8150 0.8150 0.7750 0.7800 0.7800 -
Dec 1, 2023 0.8000 0.8350 0.8000 0.8150 0.8150 -
Nov 30, 2023 0.7650 0.8400 0.7650 0.7950 0.7950 -
Nov 29, 2023 0.7650 0.7650 0.7600 0.7600 0.7600 -
Nov 28, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Nov 27, 2023 0.7650 0.8300 0.7600 0.7600 0.7600 50
Nov 24, 2023 0.7650 0.7650 0.7600 0.7650 0.7650 -
Nov 23, 2023 0.7700 0.7750 0.7600 0.7650 0.7650 -
Nov 22, 2023 0.7800 0.7800 0.7600 0.7700 0.7700 -
Nov 21, 2023 0.7900 0.7900 0.7800 0.7800 0.7800 -
Nov 20, 2023 0.7800 0.8000 0.7800 0.7900 0.7900 106
Nov 17, 2023 0.7850 0.7850 0.7800 0.7800 0.7800 -
Nov 16, 2023 0.7800 0.8450 0.7800 0.7800 0.7800 106
Nov 15, 2023 0.7650 0.7850 0.7600 0.7800 0.7800 -
Nov 14, 2023 0.7750 0.7750 0.7400 0.7600 0.7600 -
Nov 13, 2023 0.7850 0.7850 0.7500 0.7750 0.7750 -
Nov 10, 2023 0.7850 0.7850 0.7800 0.7850 0.7850 -
Nov 9, 2023 0.7700 0.7850 0.7700 0.7850 0.7850 -
Nov 8, 2023 0.7800 0.7850 0.7500 0.7700 0.7700 -
Nov 7, 2023 0.8350 0.8400 0.6350 0.6350 0.6350 -
Nov 6, 2023 0.8150 0.8450 0.8150 0.8350 0.8350 -
Nov 3, 2023 0.8200 0.8450 0.8050 0.8150 0.8150 -
Nov 2, 2023 0.8100 0.8250 0.8100 0.8200 0.8200 -
Nov 1, 2023 0.8400 0.8600 0.8050 0.8100 0.8100 -
Oct 31, 2023 0.8050 0.8450 0.8000 0.8400 0.8400 -
Oct 30, 2023 0.8100 0.8150 0.7850 0.8100 0.8100 -
Oct 27, 2023 0.8100 0.8100 0.7950 0.8100 0.8100 -
Oct 26, 2023 0.8050 0.8100 0.7950 0.8100 0.8100 -
Oct 25, 2023 0.8050 0.8100 0.7950 0.8100 0.8100 -
Oct 24, 2023 0.8100 0.8100 0.7950 0.8100 0.8100 -
Oct 23, 2023 0.8100 0.8100 0.7950 0.8100 0.8100 -
Oct 20, 2023 0.8000 0.8100 0.7950 0.8100 0.8100 -
Oct 19, 2023 0.8100 0.8100 0.7950 0.8100 0.8100 -
Oct 18, 2023 0.8150 0.8150 0.8100 0.8100 0.8100 -
Oct 17, 2023 0.8100 0.8150 0.8100 0.8150 0.8150 -
Oct 16, 2023 0.7950 0.8150 0.7950 0.8100 0.8100 -
Oct 13, 2023 0.7900 0.7950 0.7900 0.7900 0.7900 -
Oct 12, 2023 0.7950 0.8050 0.7900 0.7900 0.7900 -
Oct 11, 2023 0.8300 0.8500 0.7700 0.7900 0.7900 -
Oct 10, 2023 0.8500 0.8500 0.8300 0.8300 0.8300 -
Oct 9, 2023 0.8550 0.8550 0.8450 0.8450 0.8450 -
Oct 6, 2023 0.8550 0.8650 0.8500 0.8550 0.8550 -
Oct 5, 2023 0.8650 0.8650 0.8500 0.8550 0.8550 -
Oct 4, 2023 0.8500 0.8950 0.8500 0.8650 0.8650 -
Oct 3, 2023 0.8950 0.9000 0.8450 0.8450 0.8450 -
Oct 2, 2023 0.9050 0.9150 0.8950 0.8950 0.8950 -
Sep 29, 2023 0.8850 0.9200 0.8850 0.9050 0.9050 -
Sep 28, 2023 0.8700 0.8800 0.8650 0.8800 0.8800 -
Sep 27, 2023 0.8650 0.8850 0.8200 0.8750 0.8750 -
Sep 26, 2023 0.8650 0.8700 0.8200 0.8650 0.8650 -
Sep 25, 2023 0.8700 0.8800 0.8650 0.8650 0.8650 -
Sep 22, 2023 0.8850 0.8850 0.8650 0.8650 0.8650 -
Sep 21, 2023 0.8900 0.9000 0.8850 0.8850 0.8850 -
Sep 20, 2023 0.8950 0.9000 0.8900 0.8900 0.8900 -
Sep 19, 2023 0.9100 0.9100 0.8900 0.8900 0.8900 -
Sep 18, 2023 0.9150 0.9150 0.9000 0.9100 0.9100 -
Sep 15, 2023 0.8750 0.9300 0.8750 0.9100 0.9100 -
Sep 14, 2023 0.8800 0.9150 0.8650 0.8750 0.8750 -
Sep 13, 2023 0.8800 0.9050 0.8800 0.8800 0.8800 -
Sep 12, 2023 0.8950 0.9100 0.8700 0.8800 0.8800 -
Sep 11, 2023 0.8950 0.9200 0.8950 0.8950 0.8950 -
Sep 8, 2023 0.9100 0.9100 0.8900 0.8900 0.8900 -
Sep 7, 2023 0.8950 0.9500 0.8800 0.9050 0.9050 -
Sep 6, 2023 0.8800 0.9150 0.8750 0.8950 0.8950 -
Sep 5, 2023 0.9200 0.9250 0.8800 0.8800 0.8800 -
Sep 4, 2023 0.9350 0.9550 0.9200 0.9200 0.9200 -
Sep 1, 2023 0.9450 0.9450 0.9200 0.9350 0.9350 -
Aug 31, 2023 0.9350 0.9600 0.9200 0.9450 0.9450 -
Aug 30, 2023 0.8400 0.9650 0.8400 0.9350 0.9350 2,000
Aug 29, 2023 0.8400 0.8850 0.8400 0.8550 0.8550 500
Aug 28, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 2,218
Aug 25, 2023 0.8400 0.8400 0.8350 0.8350 0.8350 -
Aug 24, 2023 0.8400 0.8400 0.7700 0.8400 0.8400 -
Aug 23, 2023 0.8700 0.8700 0.8350 0.8350 0.8350 -
Aug 22, 2023 0.8350 0.8700 0.7750 0.8700 0.8700 -
Aug 21, 2023 0.8900 0.8900 0.8300 0.8300 0.8300 -
Aug 18, 2023 0.8950 0.8950 0.8850 0.8850 0.8850 -
Aug 17, 2023 0.8950 0.8950 0.8900 0.8900 0.8900 -
Aug 16, 2023 0.8950 0.9100 0.8900 0.8900 0.8900 -
Aug 15, 2023 0.8900 0.8900 0.8850 0.8900 0.8900 -
Aug 14, 2023 0.8800 0.8850 0.8800 0.8850 0.8850 -
Aug 11, 2023 0.8800 0.9100 0.8750 0.9100 0.9100 -
Aug 10, 2023 0.9050 0.9050 0.8700 0.8800 0.8800 -
Aug 9, 2023 0.9050 0.9100 0.9050 0.9050 0.9050 -
Aug 8, 2023 0.9000 0.9050 0.9000 0.9050 0.9050 -
Aug 7, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Aug 4, 2023 0.9000 0.9150 0.9000 0.9000 0.9000 -
Aug 3, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Aug 2, 2023 0.9000 0.9500 0.9000 0.9000 0.9000 1,000
Aug 1, 2023 0.9150 0.9150 0.9000 0.9000 0.9000 -
Jul 31, 2023 0.9100 0.9150 0.9050 0.9150 0.9150 -
Jul 28, 2023 0.9100 0.9100 0.9050 0.9050 0.9050 -
Jul 27, 2023 0.9200 0.9200 0.9050 0.9050 0.9050 -
Jul 26, 2023 0.9150 0.9150 0.9150 0.9150 0.9150 -
Jul 25, 2023 0.9150 0.9150 0.9150 0.9150 0.9150 -
Jul 24, 2023 0.9150 0.9150 0.9050 0.9150 0.9150 -
Jul 21, 2023 0.9200 0.9200 0.9150 0.9150 0.9150 -
Jul 20, 2023 0.9150 0.9300 0.9150 0.9200 0.9200 -
Jul 19, 2023 0.9150 0.9150 0.9150 0.9150 0.9150 -
Jul 18, 2023 0.9150 0.9150 0.9150 0.9150 0.9150 -
Jul 17, 2023 0.9150 0.9150 0.9150 0.9150 0.9150 -
Jul 14, 2023 0.9400 0.9600 0.9000 0.9100 0.9100 -
Jul 13, 2023 0.9150 0.9600 0.9150 0.9400 0.9400 -
Jul 12, 2023 0.9700 0.9700 0.9150 0.9150 0.9150 -
Jul 11, 2023 0.9550 0.9700 0.9500 0.9650 0.9650 -
Jul 10, 2023 0.9300 0.9600 0.9300 0.9500 0.9500 -
Jul 7, 2023 0.9350 0.9400 0.9300 0.9300 0.9300 -
Jul 6, 2023 0.9350 0.9700 0.9300 0.9300 0.9300 -
Jul 5, 2023 0.9500 0.9500 0.9350 0.9350 0.9350 -
Jul 4, 2023 0.9500 0.9550 0.9450 0.9550 0.9550 -
Jul 3, 2023 0.9500 0.9650 0.9300 0.9500 0.9500 -
Jun 30, 2023 0.9450 0.9750 0.9100 0.9100 0.9100 1,024
Jun 29, 2023 0.9150 0.9750 0.9150 0.9400 0.9400 3,100
Jun 28, 2023 0.9100 0.9200 0.9100 0.9150 0.9150 -
Jun 27, 2023 0.9150 0.9200 0.9100 0.9100 0.9100 -
Jun 26, 2023 0.9150 0.9200 0.9100 0.9100 0.9100 -
Jun 23, 2023 0.9100 0.9200 0.9100 0.9100 0.9100 -
Jun 22, 2023 0.9550 0.9600 0.9100 0.9100 0.9100 -
Jun 21, 2023 0.9450 0.9900 0.9450 0.9550 0.9550 -
Jun 20, 2023 0.9750 1.0100 0.9350 0.9350 0.9350 -
Jun 19, 2023 1.0200 1.0200 0.9800 0.9850 0.9850 -
Jun 16, 2023 0.9400 1.0200 0.9400 1.0200 1.0200 -
Jun 15, 2023 0.9950 0.9950 0.9400 0.9400 0.9400 -
Jun 14, 2023 0.9850 0.9950 0.9850 0.9950 0.9950 -
Jun 13, 2023 0.9200 1.0300 0.9100 0.9750 0.9750 -
Jun 12, 2023 0.9100 0.9100 0.9050 0.9100 0.9100 -
Jun 9, 2023 0.9300 0.9600 0.9100 0.9100 0.9100 -
Jun 8, 2023 0.9300 0.9300 0.9250 0.9250 0.9250 -
Jun 7, 2023 0.9200 0.9350 0.9200 0.9350 0.9350 -
Jun 6, 2023 0.9200 0.9300 0.9150 0.9300 0.9300 -
Jun 5, 2023 0.9350 0.9550 0.9250 0.9250 0.9250 1,000
Jun 2, 2023 0.9350 0.9350 0.9050 0.9050 0.9050 -
Jun 1, 2023 0.8950 0.9350 0.8950 0.9350 0.9350 -
May 31, 2023 0.9050 0.9050 0.9050 0.9050 0.9050 -
May 30, 2023 0.9050 0.9100 0.8800 0.9050 0.9050 -
May 29, 2023 0.9050 0.9200 0.9000 0.9000 0.9000 -
May 26, 2023 0.9050 0.9100 0.9050 0.9050 0.9050 -
May 25, 2023 0.9050 0.9050 0.9050 0.9050 0.9050 -
May 24, 2023 0.9500 0.9800 0.9050 0.9050 0.9050 -
May 23, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
May 22, 2023 0.9050 1.0100 0.9050 1.0100 1.0100 -
May 19, 2023 0.8950 0.9050 0.8850 0.9050 0.9050 -
May 18, 2023 0.8750 0.9000 0.8750 0.8950 0.8950 -
May 17, 2023 0.9150 0.9150 0.8750 0.8750 0.8750 -
May 16, 2023 0.9150 0.9150 0.9150 0.9150 0.9150 -
May 15, 2023 0.9150 0.9150 0.9150 0.9150 0.9150 -
May 12, 2023 0.9250 0.9250 0.8900 0.9150 0.9150 -
May 11, 2023 0.8850 0.9250 0.8600 0.9250 0.9250 -
May 10, 2023 0.8850 0.9000 0.8550 0.8800 0.8800 -
May 9, 2023 0.9100 0.9100 0.8600 0.8800 0.8800 -
May 8, 2023 0.8900 0.9200 0.8550 0.9100 0.9100 5
May 5, 2023 0.8350 0.8850 0.8300 0.8850 0.8850 600
May 4, 2023 0.8250 0.8550 0.8250 0.8300 0.8300 -
May 3, 2023 0.8400 0.8400 0.7900 0.8150 0.8150 -
May 2, 2023 0.8650 0.8800 0.8050 0.8150 0.8150 -
Apr 28, 2023 0.9050 0.9250 0.8650 0.8650 0.8650 -
Apr 27, 2023 0.8950 0.9250 0.8950 0.9050 0.9050 -
Apr 26, 2023 0.9600 0.9900 0.8950 0.8950 0.8950 -