78IB.F - Kingtone Wirelessinfo Solution Holding Ltd

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20184.524.524.524.524.521
Jan 17, 20184.244.244.244.244.24-
Jan 16, 20184.504.504.364.364.361
Jan 15, 20184.524.524.524.524.52-
Jan 12, 20184.244.244.244.244.24-
Jan 11, 20184.264.264.264.264.26-
Jan 10, 20184.364.364.304.304.30820
Jan 09, 20184.324.324.324.324.32-
Jan 08, 20184.244.244.244.244.24-
Jan 05, 20184.004.004.004.004.00-
Jan 04, 20183.683.683.683.683.68-
Jan 03, 20183.543.543.543.543.54-
Jan 02, 20183.713.713.403.403.40-
Dec 29, 20173.713.713.713.713.71-
Dec 28, 20173.523.963.523.963.9672
Dec 27, 20173.693.693.583.583.58-
Dec 22, 20173.693.693.693.693.69-
Dec 21, 20173.563.563.563.563.56-
Dec 20, 20173.903.903.903.903.90-
Dec 19, 20173.334.193.334.194.1920
Dec 18, 20173.183.183.183.183.18-
Dec 15, 20173.173.173.173.173.17-
Dec 14, 20173.163.163.163.163.16-
Dec 13, 20173.183.183.183.183.18-
Dec 12, 20173.023.023.023.023.02-
Dec 11, 20173.013.013.013.013.01-
Dec 08, 20173.123.123.123.123.12-
Dec 07, 20173.133.133.133.133.13-
Dec 06, 20173.123.123.123.123.12-
Dec 05, 20173.143.143.143.143.14-
Dec 04, 20173.143.143.143.143.14-
Dec 01, 20173.103.103.103.103.10-
Nov 30, 20173.083.083.083.083.08-
Nov 29, 20173.233.233.233.233.23-
Nov 28, 20173.063.063.063.063.06-
Nov 27, 20173.173.173.173.173.17-
Nov 24, 20173.273.273.273.273.27-
Nov 23, 20173.273.273.273.273.27-
Nov 22, 20173.203.203.203.203.20-
Nov 21, 20173.263.263.263.263.2630
Nov 20, 20173.263.263.263.263.26-
Nov 17, 20173.393.393.393.393.39-
Nov 16, 20172.872.872.872.872.87-
Nov 15, 20172.742.742.742.742.74-
Nov 14, 20172.932.932.932.932.93-
Nov 13, 20173.183.183.183.183.18-
Nov 10, 20172.933.192.933.193.192,082
Nov 09, 20174.644.644.644.644.64-
Nov 08, 20172.682.682.682.682.68-
Nov 07, 20172.622.632.622.632.63100
Nov 06, 20172.602.602.602.602.60-
Nov 03, 20172.742.742.742.742.74-
Nov 02, 20172.762.762.762.762.76-
Nov 01, 20172.772.772.772.772.77-
Oct 31, 20172.562.562.562.562.56-
Oct 30, 20172.562.562.562.562.56-
Oct 27, 20172.582.582.582.582.58-
Oct 26, 20172.522.522.522.522.52-
Oct 25, 20172.622.622.622.622.62-
Oct 24, 20172.632.632.632.632.63-
Oct 23, 20172.542.542.542.542.54-
Oct 20, 20172.522.522.522.522.52-
Oct 19, 20172.522.522.522.522.52-
Oct 18, 20172.552.552.552.552.55-
Oct 17, 20172.692.692.692.692.69-
Oct 16, 20172.442.442.442.442.44-
Oct 13, 20172.682.682.682.682.68-
Oct 12, 20172.612.612.612.612.61-
Oct 11, 20172.622.622.622.622.6215
Oct 10, 20172.702.702.702.702.70-
Oct 09, 20172.803.082.803.083.081,000
Oct 06, 20172.442.442.442.442.44-
Oct 05, 20172.362.362.362.362.36-
Oct 04, 20172.362.362.362.362.36-
Oct 03, 20172.352.352.352.352.35-
Oct 02, 20172.352.352.352.352.35-
Sep 29, 20172.452.452.452.452.45-
Sep 28, 20172.452.452.452.452.45-
Sep 27, 20172.362.362.362.362.36-
Sep 26, 20172.522.522.522.522.52-
Sep 25, 20172.412.412.412.412.41-
Sep 22, 20172.132.132.132.132.13-
Sep 21, 20172.372.372.372.372.37-
Sep 20, 20172.462.462.462.462.46-
Sep 19, 20172.392.392.392.392.39-
Sep 18, 20172.532.532.532.532.53-
Sep 15, 20172.572.572.572.572.57-
Sep 14, 20172.492.492.492.492.49-
Sep 13, 20172.502.502.502.502.50-
Sep 12, 20172.482.482.482.482.48-
Sep 11, 20172.582.582.582.582.58-
Sep 08, 20172.662.662.662.662.66-
Sep 07, 20172.702.702.702.702.70-
Sep 06, 20172.602.602.602.602.60-
Sep 05, 20172.702.702.702.702.70-
Sep 04, 20172.702.702.702.702.70-
Sep 01, 20172.662.662.662.662.66-
Aug 31, 20172.662.662.662.662.66-
Aug 30, 20172.672.672.672.672.67-
Aug 29, 20172.662.662.662.662.66-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...