51N.SG - AsiaInfo Technologies Ltd
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| May 31, 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| May 30, 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| May 30, 2023 | 0.401 Dividend | |||||
| May 29, 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.1290 | - |
| May 26, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.1438 | - |
| May 25, 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.1364 | - |
| May 24, 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.1511 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.1585 | - |
| May 19, 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.1511 | - |
| May 18, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.1807 | - |
| May 17, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.1807 | - |
| May 16, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.1954 | - |
| May 15, 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.2028 | - |
| May 12, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.1880 | - |
| May 11, 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.2102 | - |
| May 10, 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.2102 | - |
| May 09, 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.2028 | - |
| May 08, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.1733 | - |
| May 05, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.1807 | - |
| May 04, 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.1659 | - |
| May 03, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.1880 | - |
| May 02, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.1954 | - |
| Apr 28, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.1954 | - |
| Apr 27, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.1733 | - |
| Apr 26, 2023 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | 1.1733 | - |
| Apr 25, 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.2028 | - |
| Apr 24, 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.2028 | - |
| Apr 21, 2023 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.2102 | - |
| Apr 20, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.2544 | - |
| Apr 19, 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.2618 | - |
| Apr 18, 2023 | 1.7300 | 1.7500 | 1.7300 | 1.7500 | 1.2913 | - |
| Apr 17, 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.2766 | - |
| Apr 14, 2023 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | 1.2766 | - |
| Apr 13, 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.2840 | - |
| Apr 12, 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.2840 | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 1.6400 | 1.6700 | 1.6400 | 1.6700 | 1.2323 | - |
| Apr 05, 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.2249 | - |
| Apr 04, 2023 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.2323 | - |
| Apr 03, 2023 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.2323 | - |
| Mar 31, 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.2249 | - |
| Mar 30, 2023 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.2323 | - |
| Mar 29, 2023 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | 1.2249 | - |
| Mar 28, 2023 | 1.6600 | 1.6700 | 1.6600 | 1.6700 | 1.2323 | - |
| Mar 27, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.2692 | - |
| Mar 24, 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.2618 | - |
| Mar 23, 2023 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.2471 | - |
| Mar 22, 2023 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.2692 | - |
| Mar 21, 2023 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.2766 | - |
| Mar 20, 2023 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.2692 | - |
| Mar 17, 2023 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | 1.3061 | - |
| Mar 16, 2023 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.3135 | - |
| Mar 15, 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.2987 | - |
| Mar 14, 2023 | 1.7900 | 1.7900 | 1.7700 | 1.7700 | 1.3061 | - |
| Mar 13, 2023 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | 1.2987 | - |
| Mar 10, 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.3135 | - |
| Mar 09, 2023 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.2766 | - |
| Mar 08, 2023 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.2544 | - |
| Mar 07, 2023 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.2102 | - |
| Mar 06, 2023 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | 1.2249 | - |
| Mar 03, 2023 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.2028 | - |
| Mar 02, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.2175 | - |
| Mar 01, 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.1807 | 1,150 |
| Feb 28, 2023 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.1733 | - |
| Feb 27, 2023 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.1290 | - |
| Feb 24, 2023 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.1142 | - |
| Feb 23, 2023 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.0921 | - |
| Feb 22, 2023 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.0995 | - |
| Feb 21, 2023 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | 1.1364 | - |
| Feb 20, 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.1511 | - |
| Feb 17, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.1733 | - |
| Feb 16, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.1954 | - |
| Feb 15, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.1880 | - |
| Feb 14, 2023 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | 1.1880 | - |
| Feb 13, 2023 | 1.6400 | 1.6500 | 1.6400 | 1.6400 | 1.2102 | - |
| Feb 10, 2023 | 1.6600 | 1.6700 | 1.6600 | 1.6700 | 1.2323 | - |
| Feb 09, 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.2323 | - |
| Feb 08, 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.2249 | - |
| Feb 07, 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.2618 | - |
| Feb 06, 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.2323 | - |
| Feb 03, 2023 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.2471 | - |
| Feb 02, 2023 | 1.6300 | 1.6300 | 1.6200 | 1.6300 | 1.2028 | - |
| Feb 01, 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.2323 | - |
| Jan 31, 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.2249 | - |
| Jan 30, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.1954 | - |
| Jan 27, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.1807 | - |
| Jan 26, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.1733 | - |
| Jan 25, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.1807 | - |
| Jan 24, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.1807 | - |
| Jan 23, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.1807 | - |
| Jan 20, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.1880 | - |
| Jan 19, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.1880 | - |
| Jan 18, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.1880 | - |
| Jan 17, 2023 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.1954 | - |
| Jan 16, 2023 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | 1.1880 | - |
| Jan 13, 2023 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.2028 | - |
| Jan 12, 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.2028 | - |
| Jan 11, 2023 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.2102 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.