Advertisement
Advertisement
U.S. markets open in 5 hours 41 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Sino Biopharmaceutical Limited (SMZ1.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
0.5334+0.0098 (+1.87%)
As of 08:02AM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20230.53340.53340.53340.53340.5334-
Feb 06, 20230.52880.52880.52360.52360.5236-
Feb 03, 20230.54400.54400.53520.53520.5352-
Feb 02, 20230.54120.54540.54120.54540.5454-
Feb 01, 20230.53280.53280.52640.52640.5264-
Jan 31, 20230.52800.55600.52800.55600.5560449
Jan 30, 20230.55840.55840.53880.53880.53883,000
Jan 27, 20230.56600.56600.56480.56480.5648-
Jan 26, 20230.56180.56180.56080.56080.5608-
Jan 25, 20230.55220.55220.55220.55220.5522-
Jan 24, 20230.55220.55220.55220.55220.5522-
Jan 23, 20230.56200.56200.55200.55200.5520-
Jan 20, 20230.55700.55760.55700.55760.5576-
Jan 19, 20230.55420.55500.55420.55500.5550-
Jan 18, 20230.55440.55440.55420.55420.5542-
Jan 17, 20230.56000.56340.56000.56340.56342,000
Jan 16, 20230.56620.56620.56620.56620.5662-
Jan 13, 20230.56960.56980.56960.56980.5698-
Jan 12, 20230.56380.56380.55540.55540.5554-
Jan 11, 20230.57020.57020.56380.56380.5638-
Jan 10, 20230.56260.56260.54560.54620.5462-
Jan 09, 20230.56280.56280.56280.56280.5628-
Jan 06, 20230.55960.57680.55960.57680.576810,223
Jan 05, 20230.55700.55700.55700.55700.5570-
Jan 04, 20230.55960.55960.55960.55960.5596-
Jan 03, 20230.55000.55000.55000.55000.5500-
Jan 02, 20230.54040.54040.54040.54040.5404-
Dec 30, 20220.54300.54420.54300.54420.54426,200
Dec 29, 20220.54720.54720.54720.54720.5472-
Dec 28, 20220.53740.53740.53740.53740.5374-
Dec 27, 20220.51660.51660.51660.51660.5166-
Dec 23, 20220.53100.54520.52480.52520.52529,200
Dec 22, 20220.52920.52920.52920.52920.5292-
Dec 21, 20220.52820.52820.52500.52500.5250-
Dec 20, 20220.52020.52020.51560.51560.5156500
Dec 19, 20220.52220.52220.51600.51600.5160-
Dec 16, 20220.54740.54740.54740.54740.5474-
Dec 15, 20220.54760.54760.53900.53900.5390-
Dec 14, 20220.55800.55800.55800.55800.5580-
Dec 13, 20220.54580.54580.54580.54580.5458-
Dec 12, 20220.54600.54600.54600.54600.5460-
Dec 09, 20220.54280.54280.54020.54020.5402-
Dec 08, 20220.54200.54200.54200.54200.5420-
Dec 07, 20220.54540.54540.54540.54540.5454-
Dec 06, 20220.53360.53360.53360.53360.5336-
Dec 05, 20220.54440.57340.54440.57340.57343,000
Dec 02, 20220.54540.54540.54540.54540.5454-
Dec 01, 20220.53900.53900.53900.53900.5390-
Nov 30, 20220.55460.55460.55460.55460.5546-
Nov 29, 20220.53720.54600.53720.54600.54606,000
Nov 28, 20220.52400.52400.51540.51540.5154-
Nov 25, 20220.51580.53000.51580.53000.5300-
Nov 24, 20220.52100.52100.52100.52100.5210-
Nov 23, 20220.51160.51160.51160.51160.5116-
Nov 22, 20220.50620.50620.50620.50620.5062-
Nov 21, 20220.54160.54160.54160.54160.5416-
Nov 18, 20220.54280.54280.54280.54280.5428-
Nov 17, 20220.55060.55060.54680.54680.5468-
Nov 16, 20220.54980.54980.54980.54980.5498-
Nov 15, 20220.56380.56380.55580.55580.5558-
Nov 14, 20220.55040.55040.55040.55040.5504-
Nov 11, 20220.53800.53800.52520.52520.5252-
Nov 10, 20220.52340.52340.52340.52340.5234-
Nov 09, 20220.53140.53140.53140.53140.5314-
Nov 08, 20220.54400.54400.54400.54400.5440-
Nov 07, 20220.55100.55100.55100.55100.5510-
Nov 04, 20220.54700.54700.54700.54700.5470-
Nov 03, 20220.51720.51720.51720.51720.5172-
Nov 02, 20220.55740.55740.54180.54620.54622,500
Nov 01, 20220.51520.51520.51520.51520.5152-
Oct 31, 20220.48480.48480.47080.47080.4708-
Oct 28, 20220.48770.48770.48770.48770.4877-
Oct 27, 20220.51280.51280.51180.51180.51181,000
Oct 26, 20220.52300.52760.52300.52760.5276-
Oct 25, 20220.51980.51980.51980.51980.5198-
Oct 24, 20220.51100.51100.51100.51100.5110-
Oct 21, 20220.53860.53860.53860.53860.5386-
Oct 20, 20220.53440.53440.53440.53440.5344-
Oct 19, 20220.52620.52620.52620.52620.5262-
Oct 18, 20220.53500.53500.53500.53500.5350-
Oct 17, 20220.51400.51400.51400.51400.5140-
Oct 14, 20220.50480.50480.50480.50480.5048-
Oct 13, 20220.48060.48060.46440.46440.4644800
Oct 12, 20220.47190.47190.47190.47190.4719-
Oct 11, 20220.48060.48060.48060.48060.4806-
Oct 10, 20220.48060.48060.48060.48060.48061,200
Oct 07, 20220.48060.48060.48060.48060.4806-
Oct 06, 20220.48210.48210.48210.48210.4821-
Oct 05, 20220.48800.48800.48800.48800.4880-
Oct 04, 20220.48310.48310.48310.48310.4831-
Oct 03, 20220.47840.47840.47840.47840.4784-
Sep 30, 20220.47160.47160.47160.47160.4716-
Sep 29, 20220.46750.46750.46750.46750.4675-
Sep 28, 20220.47780.47780.47780.47780.4778-
Sep 27, 20220.48500.48500.48500.48500.4850-
Sep 26, 20220.48620.48620.48620.48620.4862-
Sep 23, 20220.47040.47040.47040.47040.4704-
Sep 22, 20220.47130.47130.47130.47130.4713-
Sep 21, 20220.47320.47320.47320.47320.4732-
Sep 20, 20220.46120.46120.46120.46120.4612-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement