C071.SG - ComStage STOXXEurope 600 Media ETF

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 201856.3556.5955.8756.0156.01135
Aug 14, 201856.5656.6556.1556.2156.21-
Aug 13, 201856.1056.4456.1056.2756.27-
Aug 10, 201856.4056.4456.1956.3356.33-
Aug 09, 201856.2956.4856.0556.3156.31-
Aug 08, 201856.0456.3055.9056.1556.15-
Aug 07, 201855.9856.2655.7555.9155.91-
Aug 06, 201855.9356.0155.7155.8355.83-
Aug 03, 201855.5455.8555.3555.8555.85-
Aug 02, 201855.1155.5055.0155.4855.48-
Aug 01, 201855.5955.6955.0455.2255.22-
Jul 31, 201855.4555.7755.4455.4855.48-
Jul 30, 201855.4755.6654.8754.9254.92-
Jul 27, 201855.3855.8555.3855.4455.44-
Jul 26, 201855.1855.6455.1455.1555.15-
Jul 25, 201855.5155.5754.8655.2955.29-
Jul 24, 2018------
Jul 23, 2018------
Jul 20, 2018------
Jul 19, 2018------
Jul 18, 2018------
Jul 17, 2018------
Jul 16, 2018------
Jul 13, 2018------
Jul 12, 2018------
Jul 11, 2018------
Jul 10, 2018------
Jul 09, 2018------
Jul 06, 2018------
Jul 05, 2018------
Jul 04, 2018------
Jul 03, 201854.5554.9454.3954.4254.4280
Jul 02, 201854.2954.5054.2754.4454.44-
Jun 29, 201855.0355.1954.6854.6854.68-
Jun 28, 201854.6955.3354.6054.9354.93-
Jun 27, 201854.7455.1554.3154.6754.67240
Jun 26, 201854.9255.0254.6254.7154.71-
Jun 25, 201855.4355.6454.6954.8454.84-
Jun 22, 201855.0155.8555.0155.6855.68-
Jun 21, 201854.9755.5054.8455.0055.00-
Jun 20, 201854.6655.0554.4554.9554.95-
Jun 19, 201854.4554.6954.2854.5254.52-
Jun 18, 201855.1055.1254.5954.8554.85-
Jun 15, 201855.4855.6754.8955.1555.15-
Jun 14, 201854.8355.6354.5155.5755.57-
Jun 13, 201855.1955.4254.9054.9454.94-
Jun 12, 201855.4155.5455.0455.3855.38-
Jun 11, 201854.9255.3654.9255.3455.34-
Jun 08, 201854.3455.0254.3454.9554.95-
Jun 07, 201855.1655.2354.4254.6254.62-
Jun 06, 201855.0255.1254.7355.0255.02-
Jun 05, 201854.9655.2754.7254.7954.79-
Jun 04, 201854.8155.0754.6854.8654.86-
Jun 01, 201854.4254.8254.2954.6354.63-
May 31, 2018------
May 30, 201854.3354.3853.9054.0854.08-
May 29, 201855.0355.0353.9854.1554.15-
May 28, 201855.0155.2654.8954.9954.99-
May 25, 201854.9755.3254.9254.9254.92-
May 24, 201855.3255.3554.7155.0355.03-
May 23, 201855.4955.5855.1455.3055.30-
May 22, 201855.7455.9055.5255.5255.528
May 21, 201855.1355.1355.1355.1355.13-
May 18, 201855.2055.4255.0555.1355.13-
May 17, 201855.0155.3554.8855.0855.08-
May 16, 201854.7555.0954.6854.9354.93-
May 15, 201855.0755.0754.7154.7654.76-
May 14, 201855.0955.1654.8755.0855.08-
May 11, 201854.9655.3554.8855.0555.05-
May 10, 201854.6255.0354.5854.8254.82-
May 09, 201854.7754.7954.2554.6154.61-
May 08, 201854.5354.7254.4054.6854.68-
May 07, 201854.5554.7254.4154.5454.54-
May 04, 201854.0954.6054.0554.5254.52-
May 03, 201853.9654.3453.8154.0854.08-
May 02, 201853.7054.2753.5953.8553.85-
Apr 30, 201852.6953.5352.6453.3153.31-
Apr 27, 201852.6852.9952.6352.7652.76-
Apr 26, 201852.0352.7751.9752.6352.63-
Apr 25, 201851.3952.1451.3952.1052.10-
Apr 24, 201851.7852.0251.2451.3551.35-
Apr 23, 201852.0552.0551.5451.6351.63-
Apr 20, 201851.9952.1551.7951.8051.80-
Apr 19, 201851.1552.1951.1351.9251.92-
Apr 18, 201851.1451.2150.8551.0251.02-
Apr 17, 201850.9551.3150.9251.0251.02-
Apr 16, 201851.4251.4250.7650.8850.88-
Apr 13, 2018------
Apr 12, 201851.2551.4251.0951.3351.33-
Apr 11, 201851.5551.8051.2951.2951.29-
Apr 10, 201851.6951.7351.4151.5651.56-
Apr 09, 201851.0751.5351.0751.2551.25-
Apr 06, 2018------
Apr 05, 201850.2050.7750.1550.7450.74-
Apr 04, 201849.9250.1149.4550.1150.11-
Apr 03, 201849.6949.9949.6049.9549.95-
Mar 29, 201850.0450.2749.9850.1850.18-
Mar 28, 201849.5350.3149.4950.2550.25-
Mar 27, 201849.9950.1349.3049.3549.35-
Mar 26, 201849.5649.9049.3449.9049.90-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...