78IB.SG - Kingtone Wirelessinfo Sol.HldgR

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20173.303.303.173.193.19-
Nov 17, 20173.393.413.163.183.18-
Nov 16, 20172.953.522.953.383.38-
Nov 15, 20172.763.092.722.822.822,000
Nov 14, 20172.972.972.802.802.80-
Nov 13, 20173.053.273.013.013.01-
Nov 10, 20172.933.132.933.133.13-
Nov 09, 20174.594.644.594.644.64-
Nov 08, 20172.692.692.602.692.69-
Nov 07, 20172.702.732.702.732.73-
Nov 06, 20172.632.722.612.692.6935
Nov 03, 20172.792.792.702.702.70-
Nov 02, 20172.762.762.662.672.67-
Nov 01, 20172.832.832.832.832.8315
Oct 31, 20172.622.622.622.622.62-
Oct 30, 20172.602.622.592.622.62-
Oct 27, 20172.592.632.592.612.61-
Oct 26, 20172.542.702.532.702.70-
Oct 25, 20172.622.622.482.482.48-
Oct 24, 20172.632.632.552.552.55-
Oct 23, 20172.592.602.592.592.59-
Oct 20, 20172.582.602.582.602.60-
Oct 19, 20172.572.582.572.582.58-
Oct 18, 20172.562.592.562.592.59-
Oct 17, 20172.692.692.502.612.61-
Oct 16, 20172.482.552.482.522.52-
Oct 13, 20172.552.562.462.512.51-
Oct 12, 20172.462.522.432.442.44-
Oct 11, 20172.672.742.662.672.67-
Oct 10, 20172.702.742.622.682.68-
Oct 09, 20172.822.822.652.652.65-
Oct 06, 20172.442.442.442.442.44-
Oct 05, 20172.372.432.372.432.43-
Oct 04, 20172.392.412.392.412.41-
Oct 03, 20172.412.412.412.412.41-
Oct 02, 20172.402.412.402.412.41-
Sep 29, 20172.492.492.452.452.45-
Sep 28, 20172.372.452.372.402.40-
Sep 27, 20172.372.452.372.452.45-
Sep 26, 20172.522.542.522.522.52-
Sep 25, 20172.452.482.452.482.48-
Sep 22, 20172.242.462.242.432.43-
Sep 21, 20172.372.372.332.332.33-
Sep 20, 20172.462.462.302.302.30-
Sep 19, 20172.442.472.132.472.47-
Sep 18, 20172.532.532.442.452.45-
Sep 15, 20172.432.442.132.442.44-
Sep 14, 20172.492.522.482.522.52-
Sep 13, 20172.522.522.512.512.51-
Sep 12, 20172.522.522.492.492.49-
Sep 11, 20172.622.642.622.642.64-
Sep 08, 20172.692.702.632.672.67-
Sep 07, 20172.752.752.682.732.73-
Sep 06, 20172.662.762.662.762.76-
Sep 05, 20172.752.822.752.762.76-
Sep 04, 20172.752.752.742.752.75-
Sep 01, 20172.662.702.652.702.70-
Aug 31, 20172.702.702.692.692.69-
Aug 30, 20172.722.722.722.722.72-
Aug 29, 20172.692.692.672.692.69-
Aug 28, 20172.712.722.692.692.69-
Aug 25, 20172.772.772.702.722.72-
Aug 24, 20172.662.762.662.762.76-
Aug 23, 20172.762.762.692.692.69-
Aug 22, 20172.632.642.482.482.48-
Aug 21, 20172.492.522.492.522.52-
Aug 18, 20172.642.682.492.492.491,000
Aug 17, 20172.642.822.642.752.75-
Aug 16, 20172.612.622.422.422.42-
Aug 15, 20172.702.762.662.662.66-
Aug 14, 20172.712.752.702.712.71-
Aug 11, 20172.893.032.782.782.78-
Aug 10, 20173.003.002.962.962.96-
Aug 09, 20172.922.982.902.902.90-
Aug 08, 20172.943.042.942.982.98-
Aug 07, 20173.103.103.053.073.07-
Aug 04, 20173.013.153.013.053.05-
Aug 03, 20173.073.073.013.013.01-
Aug 02, 20173.093.093.013.013.01-
Aug 01, 20173.053.093.043.043.04-
Jul 31, 20173.073.133.073.073.07-
Jul 28, 20173.113.112.943.083.08-
Jul 27, 20173.153.203.153.203.20-
Jul 26, 20173.233.232.932.932.93-
Jul 25, 20173.173.243.173.183.18-
Jul 24, 20173.173.233.173.203.20-
Jul 21, 20173.293.313.283.303.30-
Jul 20, 20173.303.313.303.313.31-
Jul 19, 20173.223.223.193.193.19-
Jul 18, 20173.163.173.163.173.17-
Jul 17, 20173.203.253.203.213.21-
Jul 14, 20173.263.263.203.203.20-
Jul 13, 20173.203.313.203.313.31-
Jul 12, 20173.233.243.193.193.19-
Jul 11, 20173.183.353.173.263.26-
Jul 10, 20172.863.062.863.063.06-
Jul 07, 20173.183.183.153.163.16-
Jul 06, 20173.273.273.093.193.19-
Jul 05, 20173.253.283.253.283.28-
Jul 04, 20173.253.253.253.253.25-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...