C071.SG - ComStage STOXX� Europe 600 Media UCITS ETF

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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-
Mar 23, 201849.2449.8349.1649.1849.18-
Mar 22, 201849.9850.2349.4749.4749.47-
Mar 21, 201850.4550.5049.9349.9749.97-
Mar 20, 201850.7150.9350.3250.4550.45-
Mar 19, 201850.6150.8950.4150.7350.73-
Mar 16, 201850.4650.8650.4250.5750.57-
Mar 15, 201850.4550.7050.1650.5950.59-
Mar 14, 201850.2250.7250.1950.3550.35-
Mar 13, 201851.0451.0950.1250.2450.24-
Mar 12, 201850.9751.1150.9350.9850.98-
Mar 09, 201850.7750.8950.5550.8850.88-
Mar 08, 201850.4650.8650.3850.7550.75-
Mar 07, 201850.1550.4850.1550.4350.43-
Mar 06, 201851.0251.1150.5350.7150.71-
Mar 05, 201850.3450.9750.1650.9150.91-
Mar 02, 201850.8551.0050.3250.5250.52-
Mar 01, 201852.0552.1250.5450.7050.70-
Feb 28, 201852.1052.5451.9752.0352.03-
Feb 27, 201851.8252.6251.8252.1452.14-
Feb 26, 201851.8652.0351.5251.7851.7818
Feb 23, 201851.3151.6651.2351.6451.64-
Feb 22, 201851.0651.3350.9451.0551.05-
Feb 21, 201851.5051.6451.1551.2351.23-
Feb 20, 201851.2051.6051.1251.3351.33-
Feb 19, 201851.6751.7751.0551.0751.07-
Feb 16, 201851.3251.7250.9751.6151.61-
Feb 15, 201850.8351.2250.4151.1451.14-
Feb 14, 201849.7850.7949.7850.7350.73-
Feb 13, 201849.7649.8349.5849.7449.74-
Feb 12, 201850.0850.2149.7249.9649.96-
Feb 09, 201849.8750.3448.8649.9749.97-
Feb 08, 201850.2950.8449.7949.7949.79-
Feb 07, 201849.7950.6449.6050.2450.2448
Feb 06, 201848.6050.2948.3150.2150.2122
Feb 05, 201850.7450.9448.7648.7648.76-
Feb 02, 201852.0452.0450.8850.8850.88-
Feb 01, 201852.3552.3951.7651.9451.94-
Jan 31, 201851.9152.2651.9052.1552.15-
Jan 30, 201851.5951.9651.4951.7651.76-
Jan 29, 201852.0152.1051.7051.7251.72-
Jan 26, 201852.0552.2351.8651.9751.97-
Jan 25, 201852.4452.4751.7351.8751.87-
Jan 24, 201852.7052.7052.3052.4452.44-
Jan 23, 201853.0153.0152.5452.6252.62-
Jan 22, 201852.9352.9652.5952.8452.84-
Jan 19, 201852.5352.9252.4952.9252.9234
Jan 18, 201852.8452.8752.3052.5152.51-
Jan 17, 201852.8252.8552.3552.8252.82-
Jan 16, 201852.8753.0852.6352.7152.71-
Jan 15, 201852.5952.9452.5652.7952.794
Jan 12, 201852.5952.5952.2552.4652.46-
Jan 11, 201853.0453.0952.3452.5752.57-
Jan 10, 201853.4953.5052.7652.8752.87-
Jan 09, 201853.0553.6053.0453.5653.56-
Jan 08, 201853.0353.1052.8953.0953.09-
Jan 05, 201852.3652.9052.3352.8552.8551
Jan 04, 201852.3352.3652.1252.2452.2454
Jan 03, 201852.4052.4852.1052.1952.193
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...