Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ACTIA Group S.A. (AG9.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
4.3200+0.0100 (+0.23%)
At close: 03:25PM CET
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20224.27504.32504.27504.32004.3200-
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 20224.13504.13504.06004.13004.1300-
Nov 28, 20224.13004.14004.10504.14004.1400-
Nov 25, 20224.09504.22004.09504.13004.1300-
Nov 24, 20224.01504.13504.01504.13504.1350-
Nov 23, 20223.76503.93003.76503.93003.9300-
Nov 22, 20223.95503.95503.68003.76503.7650-
Nov 21, 20224.09504.09504.04504.04504.0450-
Nov 18, 20224.19504.20004.06004.11004.1100-
Nov 17, 20224.21504.25504.18004.18004.1800-
Nov 16, 20224.25504.26504.19004.19504.1950-
Nov 15, 20224.19504.29004.19504.28004.2800-
Nov 14, 20224.22504.23504.22504.23504.2350-
Nov 11, 20224.22504.27004.19004.25004.2500-
Nov 10, 20224.14504.27004.14504.25004.2500-
Nov 09, 20224.05504.09004.05504.07004.0700-
Nov 08, 20224.06004.10004.05004.05004.0500-
Nov 07, 20224.00504.07003.99004.07004.0700-
Nov 04, 20224.03504.03503.99004.00004.0000-
Nov 03, 20224.05004.09003.98503.98503.9850-
Nov 02, 20224.00004.05503.95504.05504.0550-
Nov 01, 20223.93003.99503.93003.98003.9800-
Oct 31, 20223.88004.01003.88003.92503.9250-
Oct 28, 20223.93503.95003.87003.88503.8850-
Oct 27, 20223.90003.98503.90003.92503.9250-
Oct 26, 20223.86003.90003.83003.90003.9000-
Oct 25, 20223.82003.84003.77503.81003.8100-
Oct 24, 20223.97003.97503.76003.76003.7600-
Oct 21, 20224.12504.15503.90503.90503.9050-
Oct 20, 20224.17504.18004.15004.18004.1800-
Oct 19, 20224.18004.18004.11504.17504.1750-
Oct 18, 20224.05004.13504.05004.10504.1050-
Oct 17, 20223.85504.04503.85504.04504.0450-
Oct 14, 20223.75003.85003.75003.85003.8500-
Oct 13, 20223.59003.75503.59003.72503.7250-
Oct 12, 20223.40503.62003.40503.62003.6200-
Oct 11, 20223.47503.48503.34503.35503.3550-
Oct 10, 20223.65503.72003.46503.46503.4650-
Oct 07, 20223.33003.48503.33003.48503.4850-
Oct 06, 20223.25503.33503.25503.33503.3350-
Oct 05, 20223.35503.39503.30503.31003.3100-
Oct 04, 20223.30003.39503.30003.36503.3650-
Oct 03, 20223.22003.24503.20503.20503.2050-
Sep 30, 20223.40503.40503.21503.22503.2250-
Sep 29, 20223.57503.57503.46003.46003.4600-
Sep 28, 20223.48003.57003.33003.57003.5700-
Sep 27, 20223.60503.65003.50503.58503.5850-
Sep 26, 20223.88503.89503.50003.58003.5800-
Sep 23, 20224.38004.38004.23504.24004.2400-
Sep 22, 20224.28004.37504.28004.36004.3600-
Sep 21, 20224.25004.30004.25004.30004.3000-
Sep 20, 20224.37004.37004.08004.24504.245040
Sep 19, 20224.53004.53004.26504.38004.3800-
Sep 16, 20224.61504.61504.49504.49504.4950-
Sep 15, 20224.68504.69504.68504.69504.6950-
Sep 14, 20224.43004.65504.43004.64004.6400-
Sep 13, 20224.64504.64504.46504.50004.5000-
Sep 12, 20224.68504.71504.68004.69004.6900-
Sep 09, 20224.58504.71504.58504.70504.7050-
Sep 08, 20224.57004.71504.57004.71504.7150-
Sep 07, 20224.46504.54004.46504.54004.5400-
Sep 06, 20224.47504.51504.47504.50004.5000-
Sep 05, 20224.37004.52004.37004.52004.5200-
Sep 02, 20224.45504.45504.42504.44504.4450-
Sep 01, 20224.38004.52004.38004.44004.440040
Aug 31, 20224.42504.44004.42504.44004.4400-
Aug 30, 20224.42504.43004.40004.43004.4300-
Aug 29, 20224.20004.42504.20004.38004.3800-
Aug 26, 20224.34504.57504.34504.49504.4950-
Aug 25, 20224.23004.44004.22004.34504.3450-
Aug 24, 20224.21504.21504.20504.21004.2100-
Aug 23, 20224.22004.25004.20504.25004.2500-
Aug 22, 20224.35504.36504.21004.25504.2550-
Aug 19, 20224.26504.32504.26504.32504.3250-
Aug 18, 20224.22504.24004.22504.24004.2400-
Aug 17, 20224.25504.26004.18504.26004.2600-
Aug 16, 20224.22504.24004.17504.24004.2400100
Aug 15, 20224.23004.23004.16504.22504.2250-
Aug 12, 20224.21004.24004.15504.23504.2350-
Aug 11, 20224.16004.27504.16004.21504.2150-
Aug 10, 20224.09504.29504.09504.11004.1100-
Aug 09, 20224.13504.24504.10504.12004.1200-
Aug 08, 20224.17004.19004.12504.12504.1250-
Aug 05, 20224.09504.13004.09504.12004.1200-
Aug 04, 20224.11004.17004.08004.12504.1250-
Aug 03, 20224.02504.10503.99004.08004.0800-
Aug 02, 20223.98504.09503.98504.09004.0900-
Aug 01, 20224.01004.09004.01004.08504.0850-
Jul 29, 20224.02504.20504.00004.20504.2050100
Jul 28, 20223.91503.98503.90503.98503.9850-
Jul 27, 20223.93503.96003.93503.94003.9400-
Jul 26, 20223.92503.94503.92003.94503.9450-
Jul 25, 20223.85003.91003.84503.91003.9100-
Jul 22, 20223.95003.99003.92503.99003.9900-
Jul 21, 20223.90503.95503.90503.92003.9200-
Jul 20, 20223.84503.94503.84503.94503.9450-
Jul 19, 20223.85503.93503.85503.93503.9350-
Jul 18, 20223.79503.89503.71003.84003.8400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement