Advertisement
U.S. markets closed

LiveOne Inc (3510.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
1.74000.0000 (0.00%)
At close: 08:05AM CET
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.74001.74001.74001.74001.7400-
Mar 27, 20241.74001.74001.74001.74001.7400-
Mar 26, 20241.75001.75001.75001.75001.7500-
Mar 25, 20241.84001.84001.84001.84001.8400-
Mar 22, 20241.85001.88001.85001.88001.8800-
Mar 21, 20241.76001.87001.76001.86001.8600-
Mar 20, 20241.86001.86001.86001.86001.8600-
Mar 19, 20241.70001.70001.70001.70001.7000-
Mar 18, 20241.73001.74001.73001.73001.7300-
Mar 15, 20241.64001.64001.64001.64001.6400-
Mar 14, 20241.68001.68001.68001.68001.6800-
Mar 13, 20241.66001.69001.66001.69001.6900-
Mar 12, 20241.63001.70001.63001.69001.6900-
Mar 11, 20241.68001.68001.68001.68001.6800-
Mar 08, 20241.72001.74001.71001.71001.7100-
Mar 07, 20241.69001.72001.69001.72001.7200-
Mar 06, 20241.55001.69001.55001.69001.6900-
Mar 05, 20241.55001.59001.55001.57001.5700-
Mar 04, 20241.42001.57001.40001.57001.5700-
Mar 01, 20241.47001.47001.47001.47001.4700-
Feb 29, 20241.48001.48001.48001.48001.4800-
Feb 28, 20241.52001.52001.52001.52001.5200-
Feb 27, 20241.53001.53001.53001.53001.5300-
Feb 26, 20241.54001.54001.54001.54001.5400-
Feb 23, 20241.52001.52001.52001.52001.5200-
Feb 22, 20241.43001.43001.43001.43001.4300-
Feb 21, 20241.42001.42001.42001.42001.4200-
Feb 20, 20241.31001.45001.31001.45001.4500-
Feb 19, 20241.31001.31001.31001.31001.3100-
Feb 16, 20241.30001.35001.30001.35001.3500-
Feb 15, 20241.29001.29001.29001.29001.2900-
Feb 14, 20241.34001.34001.34001.34001.3400-
Feb 13, 20241.37001.37001.37001.37001.3700-
Feb 12, 20241.26001.26001.26001.26001.2600-
Feb 09, 20241.34001.34001.29001.29001.2900-
Feb 08, 20241.34001.36001.34001.35001.3500-
Feb 07, 20241.43001.43001.39001.39001.3900-
Feb 06, 20241.40001.40001.40001.40001.4000-
Feb 05, 20241.30001.30001.30001.30001.3000-
Feb 02, 20241.27001.34001.27001.34001.3400-
Feb 01, 20241.30001.30001.30001.30001.3000-
Jan 31, 20241.29001.29001.29001.29001.2900-
Jan 30, 20241.33001.33001.33001.33001.3300-
Jan 29, 20241.35001.35001.35001.35001.3500-
Jan 26, 20241.26001.26001.26001.26001.2600-
Jan 25, 20241.36001.36001.36001.36001.3600-
Jan 24, 20241.19001.19001.19001.19001.1900-
Jan 23, 20241.21001.21001.21001.21001.2100-
Jan 22, 20241.20001.26001.20001.26001.2600-
Jan 19, 20241.20001.20001.20001.20001.2000-
Jan 18, 20241.15001.15001.15001.15001.1500-
Jan 17, 20241.15001.15001.15001.15001.1500-
Jan 16, 20241.17001.17001.17001.17001.1700-
Jan 15, 20241.16001.16001.16001.16001.1600-
Jan 12, 20241.14001.16001.14001.16001.1600-
Jan 11, 20241.19001.19001.19001.19001.1900-
Jan 10, 20241.23001.24001.23001.24001.2400-
Jan 09, 20241.20001.25001.20001.25001.2500-
Jan 08, 20241.15001.16001.15001.16001.1600-
Jan 05, 20241.12001.12001.12001.12001.1200-
Jan 04, 20241.11001.11001.11001.11001.1100-
Jan 03, 20241.10001.10001.10001.10001.1000-
Jan 02, 20241.22001.22001.22001.22001.2200-
Dec 29, 20231.17001.17001.17001.17001.1700-
Dec 28, 20231.06001.06001.06001.06001.0600-
Dec 27, 20231.00001.00001.00001.00001.0000-
Dec 22, 20231.02001.02001.02001.02001.0200-
Dec 21, 20230.98500.98500.98500.98500.9850-
Dec 20, 20230.97000.97000.97000.97000.9700-
Dec 19, 20231.00001.00001.00001.00001.0000-
Dec 18, 20230.97001.00000.97001.00001.0000-
Dec 15, 20230.99000.99000.97000.97000.9700-
Dec 14, 20230.93000.96000.93000.96000.9600-
Dec 13, 20230.87500.87500.87500.87500.8750-
Dec 12, 20230.94000.94000.88500.88500.8850-
Dec 11, 20230.97500.97500.90500.92500.9250-
Dec 08, 20230.95500.96000.95500.96000.9600960
Dec 07, 20230.95000.95000.95000.95000.9500-
Dec 06, 20230.94000.94000.94000.94000.9400-
Dec 05, 20230.94500.94500.94500.94500.9450-
Dec 04, 20230.94000.94000.94000.94000.9400-
Dec 01, 20230.91000.91000.91000.91000.9100-
Nov 30, 20230.93000.93000.93000.93000.9300-
Nov 29, 20230.90000.93000.90000.93000.9300-
Nov 28, 20230.91500.93000.91500.91500.9150-
Nov 27, 20230.92500.92500.91500.91500.9150-
Nov 24, 20230.92000.92000.92000.92000.9200-
Nov 23, 20230.92000.92000.92000.92000.9200-
Nov 22, 20230.94500.94500.94500.94500.9450-
Nov 21, 20231.00001.00001.00001.00001.0000-
Nov 20, 20231.03001.03001.02001.02001.0200-
Nov 17, 20230.95000.98500.95000.98500.9850-
Nov 16, 20231.03001.03000.96500.96500.9650-
Nov 15, 20230.99501.04000.99501.03001.0300-
Nov 14, 20230.95501.01000.95501.01001.0100-
Nov 13, 20231.03001.03000.98000.98000.9800-
Nov 10, 20231.03001.03001.03001.03001.0300-
Nov 09, 20231.11001.11001.11001.11001.1100-
Nov 08, 20231.03001.03001.03001.03001.0300-
Nov 07, 20230.98000.98000.98000.98000.9800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...