92M.SG - CML Microsystems plc

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20193.78003.78003.78003.78003.7800-
Dec 11, 20193.78003.78003.78003.78003.7800-
Dec 10, 20193.80003.80003.78003.78003.7800-
Dec 09, 20193.86003.86003.86003.86003.8600-
Dec 06, 20193.74003.74003.74003.74003.7400-
Dec 05, 20193.64003.74003.64003.74003.7400-
Dec 04, 20193.48003.62003.48003.62003.6200-
Dec 03, 20193.44003.48003.44003.48003.4800-
Dec 02, 20193.40003.40003.40003.40003.4000-
Nov 29, 20193.40003.40003.40003.40003.4000-
Nov 28, 20193.42003.42003.40003.40003.4000-
Nov 28, 20190.02 Dividend
Nov 27, 20193.38003.40003.38003.40003.3800-
Nov 26, 20193.36003.38003.34003.38003.3601-
Nov 25, 20193.30003.32003.30003.32003.3005-
Nov 22, 20193.30003.30003.30003.30003.2806-
Nov 21, 20193.22003.30003.22003.30003.2806-
Nov 20, 20193.20003.22003.20003.22003.2011-
Nov 19, 20193.34003.34003.18003.20003.1812-
Nov 18, 20193.34003.34003.34003.34003.3204-
Nov 15, 20193.32003.32003.32003.32003.3005-
Nov 14, 20193.32003.32003.32003.32003.3005-
Nov 13, 20193.32003.32003.32003.32003.3005-
Nov 12, 20193.32003.32003.32003.32003.3005-
Nov 11, 20193.30003.32003.30003.32003.3005-
Nov 08, 20193.30003.32003.30003.32003.3005-
Nov 07, 20193.30003.30003.30003.30003.2806-
Nov 06, 20193.32003.32003.30003.30003.2806-
Nov 05, 20193.30003.30003.30003.30003.2806-
Nov 04, 20193.30003.30003.30003.30003.2806-
Nov 01, 20193.30003.32003.30003.30003.2806-
Oct 31, 20193.30003.32003.30003.32003.3005-
Oct 30, 20193.30003.30003.30003.30003.2806-
Oct 29, 20193.30003.30003.30003.30003.2806-
Oct 28, 20193.30003.30003.30003.30003.2806-
Oct 25, 20193.30003.30003.28003.28003.2607-
Oct 24, 20193.30003.30003.30003.30003.2806-
Oct 23, 20193.30003.30003.30003.30003.2806-
Oct 22, 20193.32003.32003.30003.30003.2806-
Oct 21, 20193.30003.32003.30003.32003.3005-
Oct 18, 20193.30003.30003.30003.30003.2806-
Oct 17, 20193.28003.32003.28003.28003.2607-
Oct 16, 20193.30003.30003.28003.30003.2806-
Oct 15, 20193.26003.28003.26003.28003.2607-
Oct 14, 20193.26003.26003.24003.26003.2408-
Oct 11, 20193.22003.28003.22003.28003.2607-
Oct 10, 20193.16003.16003.16003.16003.1414-
Oct 09, 20193.18003.18003.16003.18003.1613-
Oct 08, 20193.18003.18003.16003.18003.1613-
Oct 07, 20193.26003.26003.20003.20003.1812-
Oct 04, 20193.26003.26003.26003.26003.2408-
Oct 02, 20193.26003.26003.26003.26003.2408-
Oct 01, 20193.28003.28003.26003.26003.2408-
Sep 30, 20193.28003.28003.28003.28003.2607-
Sep 27, 20193.30003.30003.30003.30003.2806-
Sep 26, 20193.30003.30003.30003.30003.2806-
Sep 25, 20193.32003.32003.30003.30003.2806-
Sep 24, 20193.38003.38003.32003.32003.3005-
Sep 23, 20193.38003.38003.36003.36003.3402-
Sep 20, 20193.38003.38003.38003.38003.3601-
Sep 19, 20193.36003.36003.36003.36003.3402-
Sep 18, 20193.36003.36003.36003.36003.3402-
Sep 17, 20193.36003.36003.36003.36003.3402-
Sep 16, 20193.36003.36003.36003.36003.3402-
Sep 13, 20193.32003.34003.32003.34003.3204-
Sep 12, 20193.34003.34003.34003.34003.3204-
Sep 11, 20193.34003.34003.34003.34003.3204-
Sep 10, 20193.32003.34003.32003.34003.3204-
Sep 09, 20193.32003.34003.32003.34003.3204-
Sep 06, 20193.34003.34003.34003.34003.3204-
Sep 05, 20193.30003.30003.30003.30003.2806-
Sep 04, 20193.28003.28003.28003.28003.2607-
Sep 03, 20193.28003.28003.28003.28003.2607-
Sep 02, 20193.30003.30003.30003.30003.2806-
Aug 30, 20193.28003.28003.28003.28003.2607-
Aug 29, 20193.28003.28003.28003.28003.2607-
Aug 28, 20193.30003.30003.30003.30003.2806-
Aug 27, 20193.28003.28003.28003.28003.2607-
Aug 26, 20193.28003.28003.28003.28003.2607-
Aug 23, 20193.30003.30003.30003.30003.2806-
Aug 22, 20193.26003.26003.26003.26003.2408-
Aug 21, 20193.26003.26003.26003.26003.2408-
Aug 20, 20193.26003.26003.26003.26003.2408-
Aug 19, 20193.26003.26003.26003.26003.2408-
Aug 16, 20193.26003.28003.26003.26003.2408-
Aug 15, 20193.22003.26003.22003.26003.2408-
Aug 14, 20193.22003.22003.22003.22003.2011-
Aug 13, 20193.22003.22003.20003.22003.2011-
Aug 12, 20193.20003.22003.20003.22003.2011-
Aug 09, 20193.24003.24003.24003.24003.2209-
Aug 08, 20193.24003.24003.24003.24003.2209-
Aug 07, 20193.24003.24003.22003.22003.2011-
Aug 06, 20193.22003.24003.22003.24003.2209-
Aug 05, 20193.24003.24003.24003.24003.2209-
Aug 02, 20193.26003.26003.26003.26003.2408-
Aug 01, 20193.26003.28003.26003.26003.2408-
Jul 31, 20193.26003.28003.26003.26003.2408-
Jul 30, 20193.26003.28003.26003.28003.2607-
Jul 29, 20193.28003.32003.28003.30003.2806-
Jul 26, 20193.30003.30003.30003.30003.2806-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...