Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Savannah Resources Plc (SAV.DE)

XETRA - XETRA Delayed Price. Currency in EUR
0.0336-0.0050 (-12.95%)
At close: 05:35PM CET
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.03580.03580.03360.03360.03365,500
Dec 01, 20220.03480.03860.03480.03860.03862,550
Nov 30, 20220.03300.03300.03300.03300.0330-
Nov 29, 20220.02800.03120.02800.03120.0312300
Nov 28, 20220.03000.03000.02760.02760.02765,000
Nov 25, 20220.03600.03600.03300.03300.033010,050
Nov 24, 20220.03600.03600.03600.03600.0360-
Nov 23, 20220.02980.02980.02980.02980.0298-
Nov 22, 20220.03180.03180.03180.03180.0318-
Nov 21, 20220.03340.03340.02980.02980.029831,400
Nov 18, 20220.03180.03180.03180.03180.0318-
Nov 17, 20220.03180.03180.03180.03180.0318-
Nov 16, 20220.03180.03180.03180.03180.0318-
Nov 15, 20220.03000.03340.03000.03180.031876,900
Nov 14, 20220.02500.02800.02500.02760.027634,200
Nov 11, 20220.03080.03080.02500.02720.027243,000
Nov 10, 20220.03280.03280.03160.03160.03164,700
Nov 09, 20220.03200.03200.03200.03200.0320-
Nov 08, 20220.02800.02800.02740.02740.027413,350
Nov 07, 20220.03080.03080.03000.03000.03003,800
Nov 04, 20220.03000.03000.02840.02840.028446,000
Nov 03, 20220.03280.03280.02740.02740.027480,868
Nov 02, 20220.04000.04000.03120.03120.031230,000
Nov 01, 20220.03700.03700.03700.03700.0370-
Oct 31, 20220.03400.03400.03400.03400.0340-
Oct 28, 20220.03500.03500.03000.03000.0300210,388
Oct 27, 20220.03460.03460.03460.03460.0346-
Oct 26, 20220.03480.03480.03480.03480.0348-
Oct 25, 20220.04000.04000.03300.03300.03302,550
Oct 24, 20220.03360.03360.03360.03360.0336-
Oct 21, 20220.03460.03460.03460.03460.0346-
Oct 20, 20220.03280.04400.03280.03520.035217,808
Oct 19, 20220.03200.03200.03200.03200.0320-
Oct 18, 20220.03120.03440.03120.03240.03248,000
Oct 17, 20220.03040.03040.03040.03040.0304-
Oct 14, 20220.02800.03200.02800.03100.031026,500
Oct 13, 20220.02800.02800.02800.02800.0280-
Oct 12, 20220.02720.02760.02720.02760.02761,000
Oct 11, 20220.02000.02900.02000.02900.02901,000
Oct 10, 20220.03080.03080.02920.02920.02921,135
Oct 07, 20220.02900.02900.02780.02880.028812,199
Oct 06, 20220.03000.03200.02520.02780.027820,500
Oct 05, 20220.03000.03000.03000.03000.03005,000
Oct 04, 20220.02000.02660.02000.02660.0266107,000
Oct 03, 20220.02940.02940.02920.02920.029250,000
Sep 30, 20220.03000.03200.03000.03180.031823,000
Sep 29, 20220.02500.02820.01000.02820.028290,000
Sep 28, 20220.03080.03320.03080.03320.033213,000
Sep 27, 20220.03180.03180.03180.03180.0318-
Sep 26, 20220.03580.03600.02960.02960.029635,000
Sep 23, 20220.03360.03360.03360.03360.0336-
Sep 22, 20220.03400.03400.03280.03280.032874,078
Sep 21, 20220.03080.03400.03080.03400.03408,000
Sep 20, 20220.02720.03160.02720.03160.03168,000
Sep 19, 20220.02720.03600.02720.03600.03606,500
Sep 16, 20220.03160.03160.03160.03160.0316-
Sep 15, 20220.03620.03620.03620.03620.0362-
Sep 14, 20220.03680.03680.03620.03620.036213,512
Sep 13, 20220.02700.03640.02700.03640.036428,000
Sep 12, 20220.03700.03700.03700.03700.0370-
Sep 09, 20220.03700.03700.03700.03700.03703,248
Sep 08, 20220.03540.03540.03540.03540.03543,248
Sep 07, 20220.03100.03660.03000.03440.0344100,000
Sep 06, 20220.03660.03660.03660.03660.0366-
Sep 05, 20220.03660.03660.03660.03660.0366-
Sep 02, 20220.03920.03920.03920.03920.0392-
Sep 01, 20220.03920.03920.03920.03920.0392-
Aug 31, 20220.03720.03720.03720.03720.0372-
Aug 30, 20220.03740.03740.03740.03740.037412,000
Aug 29, 20220.03600.03740.03600.03740.037415,000
Aug 26, 20220.03740.03740.03560.03740.037411,500
Aug 25, 20220.03900.03900.03900.03900.0390-
Aug 24, 20220.03800.03800.03800.03800.03802,000
Aug 23, 20220.04220.04220.03760.04000.0400125,200
Aug 22, 20220.04200.04200.03300.04100.041032,900
Aug 19, 20220.04400.04400.04160.04160.041610,000
Aug 18, 20220.04200.04200.04200.04200.0420-
Aug 17, 20220.04200.04200.04200.04200.0420-
Aug 16, 20220.04240.04400.04100.04260.0426219,636
Aug 15, 20220.04220.04220.04220.04220.0422-
Aug 12, 20220.04460.04460.04000.04200.0420135,000
Aug 11, 20220.04460.04460.04420.04460.044610,000
Aug 10, 20220.04180.04460.04180.04460.044679,287
Aug 09, 20220.04180.04180.04180.04180.04186,711
Aug 08, 20220.04180.04180.03960.03960.03965,044
Aug 05, 20220.04160.04160.04160.04160.0416-
Aug 04, 20220.03700.03700.03700.03700.0370-
Aug 03, 20220.03700.03700.03700.03700.03705,000
Aug 02, 20220.03880.03880.03880.03880.0388-
Aug 01, 20220.03940.03940.03940.03940.0394-
Jul 29, 20220.03500.04200.03500.04200.042037
Jul 28, 20220.04000.04080.04000.04080.040820
Jul 27, 20220.03500.04040.03500.04040.04047,180
Jul 26, 20220.03500.03980.02500.03980.039820,023
Jul 25, 20220.04000.04100.03560.04100.0410290,000
Jul 22, 20220.04160.04200.04160.04200.0420100,087
Jul 21, 20220.04160.04160.04160.04160.041624,020
Jul 20, 20220.04180.04180.04180.04180.0418-
Jul 19, 20220.04160.04160.03600.03960.039670,000
Jul 18, 20220.04180.04180.04180.04180.0418-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement