C071.SG - ComStage STOXXEurope 600 Media ETF

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201853.8953.9853.2953.4453.44-
Sep 12, 201854.1054.2453.8353.8453.84-
Sep 11, 201853.8253.8253.8253.8253.82-
Sep 10, 201853.8253.8253.8253.8253.82-
Sep 07, 201853.6353.9853.4853.8253.82-
Sep 06, 201853.7553.9153.4453.5653.56-
Sep 05, 201854.6954.7453.7553.7553.75-
Sep 04, 201855.4855.5854.6254.7654.76-
Sep 03, 201855.3555.5455.3355.3755.37-
Aug 31, 201855.6355.7955.3555.4055.40-
Aug 30, 201855.8355.8355.3755.6355.63-
Aug 29, 201855.7856.0355.6955.8755.87160
Aug 28, 201855.7455.8355.5855.6655.66-
Aug 27, 201855.6155.7455.4855.6855.68-
Aug 24, 201855.5855.6655.4255.4555.45-
Aug 23, 201855.6855.9355.5755.5855.58-
Aug 22, 201855.3255.7955.2855.7155.71-
Aug 21, 201855.4955.6655.3555.4055.40-
Aug 20, 201856.4957.0356.4156.8156.81-
Aug 17, 201856.4956.5656.1656.4756.47-
Aug 16, 201856.2356.5656.0356.2956.29135
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...