Advertisement
Advertisement
U.S. Markets closed
S&P Futures
3,980.75 +2.75 (+0.07%) Dow Futures
32,341.00 +22.00 (+0.07%) Nasdaq Futures
12,855.25 +1.25 (+0.01%) Russell 2000 Futures
1,738.40 +5.90 (+0.34%) Crude Oil
69.80 -0.16 (-0.23%) Gold
1,993.00 -2.90 (-0.15%)
Xometry, Inc. (0N5.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 04:24PM CET
Advertisement
Advertisement
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | - | - | - | - | - | - |
| Mar 23, 2023 | - | - | - | - | - | - |
| Mar 22, 2023 | 14.70 | 15.20 | 14.70 | 15.20 | 15.20 | - |
| Mar 21, 2023 | 13.60 | 14.50 | 13.50 | 14.50 | 14.50 | 120 |
| Mar 20, 2023 | 13.80 | 13.90 | 13.70 | 13.80 | 13.80 | - |
| Mar 17, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Mar 16, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Mar 15, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Mar 14, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 13, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Mar 10, 2023 | 16.90 | 16.90 | 16.30 | 16.30 | 16.30 | - |
| Mar 09, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Mar 08, 2023 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | - |
| Mar 07, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Mar 06, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Mar 03, 2023 | 16.90 | 17.40 | 16.90 | 17.20 | 17.20 | 25 |
| Mar 02, 2023 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | 40 |
| Mar 01, 2023 | 28.60 | 28.60 | 17.20 | 17.20 | 17.20 | 19 |
| Feb 28, 2023 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 200 |
| Feb 27, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Feb 24, 2023 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | - |
| Feb 23, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Feb 22, 2023 | 29.60 | 29.60 | 29.40 | 29.60 | 29.60 | - |
| Feb 21, 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Feb 20, 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Feb 17, 2023 | 33.20 | 33.20 | 32.40 | 32.40 | 32.40 | - |
| Feb 16, 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| Feb 15, 2023 | 33.00 | 33.60 | 33.00 | 33.60 | 33.60 | 100 |
| Feb 14, 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Feb 13, 2023 | 32.00 | 33.60 | 32.00 | 33.60 | 33.60 | - |
| Feb 10, 2023 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | - |
| Feb 09, 2023 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | - |
| Feb 08, 2023 | 34.20 | 34.20 | 33.60 | 33.60 | 33.60 | - |
| Feb 07, 2023 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | - |
| Feb 06, 2023 | 35.40 | 35.60 | 35.40 | 35.40 | 35.40 | - |
| Feb 03, 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Feb 02, 2023 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | - |
| Feb 01, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Jan 31, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Jan 30, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Jan 27, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
