C071.SG - ComStage STOXXEurope 600 Media ETF

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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, 2018------
Jan 18, 2018------
Jan 17, 2018------
Jan 16, 2018------
Jan 15, 2018------
Jan 12, 2018------
Jan 11, 2018------
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
Jan 02, 201852.3252.3952.0252.3252.32-
Dec 29, 201752.4552.5852.3052.5152.51-
Dec 28, 201752.4352.7152.3452.4052.40-
Dec 27, 201752.6752.7052.1752.5852.58-
Dec 22, 201752.4752.9652.4352.6752.67-
Dec 21, 201752.8552.9752.6252.8852.88-
Dec 20, 201753.0453.2352.8452.8752.87-
Dec 19, 201753.4253.4253.0053.0153.01-
Dec 18, 201753.4253.6953.3353.3953.39-
Dec 15, 201753.2153.2952.9753.1853.18-
Dec 14, 201753.3953.5753.1553.1553.15-
Dec 13, 201753.3553.7253.2853.3753.37-
Dec 12, 201753.3753.4653.0853.3753.37-
Dec 11, 201753.1953.4753.0353.3453.34-
Dec 08, 201753.0353.2052.9453.0753.07-
Dec 07, 201752.6553.0252.6552.8952.8928
Dec 06, 2017------
Dec 05, 201752.1952.4652.1652.1852.18-
Dec 04, 201752.2452.5552.1252.2552.25-
Dec 01, 201752.1552.2151.7751.9851.98-
Nov 30, 201752.4252.5552.0552.1052.1020
Nov 29, 201752.3152.6352.2352.3552.35-
Nov 28, 201751.5652.2651.5352.2652.26-
Nov 27, 201751.5251.6251.3951.5451.54-
Nov 24, 201751.8452.0151.6151.6251.62-
Nov 23, 201751.7051.9951.5351.7951.79-
Nov 22, 201751.9652.0451.6951.7151.71-
Nov 21, 201751.6952.0951.4951.9251.92-
Nov 20, 201750.9851.6850.9851.6451.64-
Nov 17, 201750.6751.1650.6351.0951.09-
Nov 16, 201750.1150.7950.1150.7950.79-
Nov 15, 201750.4650.5550.0050.0750.07-
Nov 14, 201750.6550.7950.3350.6050.60-
Nov 13, 201751.1251.1750.4850.8150.812
Nov 10, 201751.1451.2550.8751.0951.09-
Nov 09, 201751.6251.6550.8851.1051.10-
Nov 08, 201751.5551.6851.4751.6451.64-
Nov 07, 201751.9852.0051.4451.5251.52-
Nov 06, 201751.9351.9451.7751.8751.87-
Nov 03, 201751.4951.9851.4651.9551.95-
Nov 02, 201751.8852.0651.2951.4151.41-
Nov 01, 2017------
Oct 31, 201751.6451.6451.6451.6451.64-
Oct 30, 201751.3051.8651.2251.6451.64-
Oct 27, 201751.9852.0051.1451.3351.33-
Oct 26, 201751.1951.9851.0951.9451.94-
Oct 25, 201751.1051.3450.9851.1451.14-
Oct 24, 201751.4351.6851.0851.0951.09-
Oct 23, 201751.8551.8751.4151.4151.41-
Oct 20, 201751.7751.9051.6351.7751.77-
Oct 19, 201752.4052.4051.4351.6651.66-
Oct 18, 201752.0152.4252.0152.3652.36-
Oct 17, 201751.7852.0651.7051.9751.97-
Oct 16, 201751.8351.9751.6951.6951.6940
Oct 13, 201751.7451.9151.7051.7651.76-
Oct 12, 201751.4451.7251.4051.7051.70-
Oct 11, 201751.8851.8851.3351.3851.38-
Oct 10, 201751.8251.8951.7651.8751.87-
Oct 09, 201751.8551.8951.7451.7451.74-
Oct 06, 201751.7551.9051.6451.7551.75-
Oct 05, 2017------
Oct 04, 201751.6251.8651.5251.7651.76-
Oct 03, 201751.8451.8451.8451.8451.84-
Oct 02, 201751.7251.8451.5851.8451.84-
Sep 29, 201751.0551.6451.0451.6151.61-
Sep 28, 201750.9351.0350.7251.0151.01-
Sep 27, 201751.0451.0550.8150.9050.90-
Sep 26, 201751.1151.1450.9250.9850.98-
Sep 25, 201750.6851.1750.6551.0551.05-
Sep 22, 201750.6050.8450.5050.6650.66-
Sep 21, 201750.7750.7750.3850.6550.65-
Sep 20, 201750.2850.7450.1850.7450.74-
Sep 19, 201750.3250.4650.2250.2550.25-
Sep 18, 201750.7250.7850.2550.2550.25-
Sep 15, 201750.6150.6650.4650.5350.53-
Sep 14, 201750.3950.8050.2750.6450.64-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...