Advertisement

U.S. markets open in 3 hours 9 minutes

S&P Futures
6,011.00
+4.50(+0.07%)
Dow Futures
44,854.00
+28.00(+0.06%)
Nasdaq Futures
20,898.00
+17.75(+0.09%)
Russell 2000 Futures
2,444.80
-6.20(-0.25%)
Crude Oil
69.61
+0.67(+0.97%)
Gold
2,628.30
+9.80(+0.37%)

IntegraGen SA (7N8.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

0.3960

+0.0100

(+2.59%)

As of 11:33AM CET. Market open.

Advertisement

Time Period:

Nov 26, 2023 - Nov 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	0.3860	0.3960	0.3860	0.3960	0.3960	-
Nov 25, 2024	0.3880	0.3960	0.3860	0.3860	0.3860	-
Nov 22, 2024	0.4140	0.4140	0.3980	0.3980	0.3980	-
Nov 21, 2024	0.4200	0.4240	0.4040	0.4040	0.4040	-
Nov 20, 2024	0.4140	0.4340	0.4140	0.4280	0.4280	-
Nov 19, 2024	0.4200	0.4260	0.4200	0.4240	0.4240	-
Nov 18, 2024	0.4200	0.4280	0.4200	0.4260	0.4260	-
Nov 15, 2024	0.4160	0.4300	0.4160	0.4300	0.4300	-
Nov 14, 2024	0.4200	0.4360	0.4200	0.4300	0.4300	-
Nov 13, 2024	0.4320	0.4360	0.4200	0.4200	0.4200	-
Nov 12, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	-
Nov 11, 2024	0.4600	0.4640	0.4260	0.4300	0.4300	-
Nov 08, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov 07, 2024	0.4640	0.4740	0.4580	0.4600	0.4600	-
Nov 06, 2024	0.4600	0.4900	0.4600	0.4740	0.4740	-
Nov 05, 2024	0.4540	0.4940	0.4540	0.4600	0.4600	-
Nov 04, 2024	0.4540	0.4640	0.4540	0.4640	0.4640	-
Nov 01, 2024	0.4500	0.4640	0.4500	0.4640	0.4640	-
Oct 31, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 30, 2024	0.4700	0.4800	0.4620	0.4620	0.4620	-
Oct 29, 2024	0.4600	0.4800	0.4600	0.4740	0.4740	-
Oct 28, 2024	0.4500	0.4700	0.4500	0.4680	0.4680	-
Oct 25, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	-
Oct 24, 2024	0.4600	0.4700	0.4600	0.4680	0.4680	-
Oct 23, 2024	0.4900	0.4900	0.4600	0.4600	0.4600	-
Oct 22, 2024	0.4800	0.5150	0.4800	0.4960	0.4960	-
Oct 21, 2024	0.4800	0.5050	0.4800	0.4880	0.4880	-
Oct 18, 2024	0.4020	0.4940	0.4020	0.4900	0.4900	-
Oct 17, 2024	0.4380	0.4480	0.4360	0.4360	0.4360	-
Oct 16, 2024	0.4420	0.4480	0.4420	0.4480	0.4480	-
Oct 15, 2024	0.4400	0.4520	0.4400	0.4520	0.4520	-
Oct 14, 2024	0.4380	0.4500	0.4380	0.4500	0.4500	-
Oct 11, 2024	0.4320	0.4480	0.4320	0.4480	0.4480	-
Oct 10, 2024	0.4320	0.4420	0.4320	0.4420	0.4420	-
Oct 09, 2024	0.4380	0.4480	0.4380	0.4420	0.4420	-
Oct 08, 2024	0.4440	0.4500	0.4440	0.4480	0.4480	-
Oct 07, 2024	0.4320	0.4540	0.4320	0.4500	0.4500	-
Oct 04, 2024	0.4320	0.4320	0.4320	0.4320	0.4320	-
Oct 03, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct 02, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 01, 2024	0.4640	0.4640	0.4640	0.4640	0.4640	-
Sep 30, 2024	0.4740	0.4740	0.4740	0.4740	0.4740	-
Sep 27, 2024	0.4740	0.5150	0.4640	0.4740	0.4740	-
Sep 26, 2024	0.4740	0.4840	0.4740	0.4840	0.4840	-
Sep 25, 2024	0.4740	0.4840	0.4740	0.4840	0.4840	-
Sep 24, 2024	0.4540	0.4840	0.4540	0.4820	0.4820	-
Sep 23, 2024	0.4800	0.4900	0.4640	0.4640	0.4640	-
Sep 20, 2024	0.4740	0.4800	0.4740	0.4800	0.4800	-
Sep 19, 2024	0.4940	0.5050	0.4940	0.5050	0.5050	-
Sep 18, 2024	0.4940	0.5050	0.4940	0.5050	0.5050	-
Sep 17, 2024	0.4940	0.5050	0.4940	0.5050	0.5050	-
Sep 16, 2024	0.5250	0.5300	0.4940	0.4940	0.4940	-
Sep 13, 2024	0.5250	0.5350	0.5250	0.5300	0.5300	-
Sep 12, 2024	0.4800	0.5350	0.4800	0.5350	0.5350	-
Sep 11, 2024	0.4600	0.4840	0.4600	0.4840	0.4840	-
Sep 10, 2024	0.4440	0.5150	0.4440	0.4700	0.4700	-
Sep 09, 2024	0.4360	0.4520	0.4360	0.4520	0.4520	-
Sep 06, 2024	0.4800	0.4900	0.4460	0.4500	0.4500	-
Sep 05, 2024	0.4700	0.4900	0.4700	0.4900	0.4900	-
Sep 04, 2024	0.4740	0.4840	0.4740	0.4800	0.4800	-
Sep 03, 2024	0.4940	0.4940	0.4840	0.4840	0.4840	-
Sep 02, 2024	0.4800	0.5050	0.4800	0.5050	0.5050	-
Aug 30, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	-
Aug 29, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 28, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 27, 2024	0.5550	0.5650	0.5100	0.5250	0.5250	-
Aug 26, 2024	0.5550	0.5800	0.5550	0.5600	0.5600	-
Aug 23, 2024	0.5700	0.5700	0.5550	0.5550	0.5550	-
Aug 22, 2024	0.5850	0.5850	0.5750	0.5750	0.5750	-
Aug 21, 2024	0.5850	0.5950	0.5800	0.5800	0.5800	-
Aug 20, 2024	0.5700	0.5950	0.5700	0.5900	0.5900	-
Aug 19, 2024	0.5900	0.6150	0.5900	0.6150	0.6150	-
Aug 16, 2024	0.5400	0.5950	0.5400	0.5950	0.5950	-
Aug 15, 2024	0.5250	0.5500	0.5250	0.5250	0.5250	-
Aug 14, 2024	0.5250	0.5350	0.5250	0.5350	0.5350	-
Aug 13, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Aug 12, 2024	0.5250	0.5450	0.5250	0.5450	0.5450	-
Aug 09, 2024	0.5250	0.5300	0.5250	0.5300	0.5300	-
Aug 08, 2024	0.5250	0.5350	0.5250	0.5350	0.5350	-
Aug 07, 2024	0.5250	0.5350	0.5250	0.5350	0.5350	-
Aug 06, 2024	0.5400	0.5400	0.5350	0.5350	0.5350	-
Aug 05, 2024	0.5550	0.5550	0.5400	0.5400	0.5400	-
Aug 02, 2024	0.5600	0.5650	0.5600	0.5650	0.5650	-
Aug 01, 2024	0.5500	0.5500	0.5450	0.5450	0.5450	-
Jul 31, 2024	0.5600	0.5600	0.5450	0.5450	0.5450	-
Jul 30, 2024	0.5500	0.5500	0.5450	0.5450	0.5450	-
Jul 29, 2024	0.5400	0.5450	0.5400	0.5450	0.5450	-
Jul 26, 2024	0.5200	0.5350	0.5200	0.5350	0.5350	-
Jul 25, 2024	0.5400	0.5450	0.5050	0.5250	0.5250	-
Jul 24, 2024	0.5400	0.5400	0.5200	0.5250	0.5250	-
Jul 23, 2024	0.5500	0.5500	0.5250	0.5250	0.5250	-
Jul 22, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	-
Jul 19, 2024	0.5400	0.5450	0.5200	0.5450	0.5450	-
Jul 18, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	-
Jul 17, 2024	0.5200	0.5600	0.5150	0.5500	0.5500	-
Jul 16, 2024	0.5000	0.5150	0.5000	0.5150	0.5150	-
Jul 15, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	-
Jul 12, 2024	0.5000	0.5100	0.5000	0.5050	0.5050	-
Jul 11, 2024	0.5200	0.5200	0.5000	0.5050	0.5050	-
Jul 10, 2024	0.5200	0.5200	0.5050	0.5050	0.5050	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,011.00+4.50(+0.07%)

Dow Futures44,854.00+28.00(+0.06%)

Nasdaq Futures20,898.00+17.75(+0.09%)

Russell 2000 Futures2,444.80-6.20(-0.25%)

Crude Oil69.61+0.67(+0.97%)

Gold2,628.30+9.80(+0.37%)

IntegraGen SA (7N8.SG)

S&P Futures
6,011.00
+4.50(+0.07%)

Dow Futures
44,854.00
+28.00(+0.06%)

Nasdaq Futures
20,898.00
+17.75(+0.09%)

Russell 2000 Futures
2,444.80
-6.20(-0.25%)

Crude Oil
69.61
+0.67(+0.97%)

Gold
2,628.30
+9.80(+0.37%)