Stuttgart - Delayed Quote EUR

IntegraGen SA (7N8.SG)

Compare
0.4640 +0.0040 (+0.87%)
At close: 4:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 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 9, 2024 0.4380 0.4480 0.4380 0.4420 0.4420 -
Oct 8, 2024 0.4440 0.4500 0.4440 0.4480 0.4480 -
Oct 7, 2024 0.4320 0.4540 0.4320 0.4500 0.4500 -
Oct 4, 2024 0.4320 0.4320 0.4320 0.4320 0.4320 -
Oct 3, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Oct 2, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Oct 1, 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 9, 2024 0.4360 0.4520 0.4360 0.4520 0.4520 -
Sep 6, 2024 0.4800 0.4900 0.4460 0.4500 0.4500 -
Sep 5, 2024 0.4700 0.4900 0.4700 0.4900 0.4900 -
Sep 4, 2024 0.4740 0.4840 0.4740 0.4800 0.4800 -
Sep 3, 2024 0.4940 0.4940 0.4840 0.4840 0.4840 -
Sep 2, 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 9, 2024 0.5250 0.5300 0.5250 0.5300 0.5300 -
Aug 8, 2024 0.5250 0.5350 0.5250 0.5350 0.5350 -
Aug 7, 2024 0.5250 0.5350 0.5250 0.5350 0.5350 -
Aug 6, 2024 0.5400 0.5400 0.5350 0.5350 0.5350 -
Aug 5, 2024 0.5550 0.5550 0.5400 0.5400 0.5400 -
Aug 2, 2024 0.5600 0.5650 0.5600 0.5650 0.5650 -
Aug 1, 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 -
Jul 9, 2024 0.5000 0.5050 0.5000 0.5050 0.5050 -
Jul 8, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 -
Jul 5, 2024 0.4900 0.4940 0.4900 0.4940 0.4940 -
Jul 4, 2024 0.4900 0.4900 0.4880 0.4880 0.4880 -
Jul 3, 2024 0.4740 0.4840 0.4740 0.4840 0.4840 -
Jul 2, 2024 0.4800 0.4840 0.4800 0.4840 0.4840 -
Jul 1, 2024 0.4800 0.4880 0.4800 0.4880 0.4880 -
Jun 28, 2024 0.4800 0.4900 0.4800 0.4880 0.4880 -
Jun 27, 2024 0.4800 0.4920 0.4800 0.4900 0.4900 -
Jun 26, 2024 0.5200 0.5200 0.4900 0.4900 0.4900 -
Jun 25, 2024 0.5050 0.5150 0.5050 0.5150 0.5150 -
Jun 24, 2024 0.5450 0.5450 0.5000 0.5150 0.5150 -
Jun 21, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 -
Jun 20, 2024 0.5200 0.5550 0.4980 0.5550 0.5550 -
Jun 19, 2024 0.5300 0.5300 0.4840 0.4860 0.4860 -
Jun 18, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jun 17, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jun 14, 2024 0.5600 0.5700 0.5500 0.5500 0.5500 -
Jun 13, 2024 0.5500 0.5700 0.5500 0.5700 0.5700 -
Jun 12, 2024 0.5400 0.5600 0.5400 0.5600 0.5600 -
Jun 11, 2024 0.5350 0.5500 0.5350 0.5500 0.5500 -
Jun 10, 2024 0.5550 0.5600 0.5400 0.5400 0.5400 -
Jun 7, 2024 0.5500 0.5650 0.5500 0.5650 0.5650 -
Jun 6, 2024 0.5550 0.5700 0.5550 0.5600 0.5600 -
Jun 5, 2024 0.5800 0.5800 0.5650 0.5650 0.5650 -
Jun 4, 2024 0.5850 0.6000 0.5700 0.6000 0.6000 -
Jun 3, 2024 0.6000 0.6000 0.5950 0.5950 0.5950 -
May 31, 2024 0.5950 0.6150 0.5950 0.6150 0.6150 -
May 30, 2024 0.5950 0.6150 0.5950 0.6150 0.6150 -
May 29, 2024 0.6200 0.6300 0.6000 0.6000 0.6000 -
May 28, 2024 0.6100 0.6250 0.6100 0.6250 0.6250 -
May 27, 2024 0.6150 0.6200 0.6150 0.6200 0.6200 -
May 24, 2024 0.6300 0.6300 0.6200 0.6250 0.6250 -
May 23, 2024 0.6500 0.6500 0.6200 0.6300 0.6300 -
May 22, 2024 0.5900 0.7250 0.5900 0.6600 0.6600 -
May 21, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 -
May 20, 2024 0.5700 0.6000 0.5700 0.6000 0.6000 -
May 17, 2024 0.5900 0.5900 0.5800 0.5800 0.5800 -
May 16, 2024 0.5900 0.5900 0.5850 0.5850 0.5850 -
May 15, 2024 0.6200 0.6200 0.5850 0.5850 0.5850 -
May 14, 2024 0.6200 0.6200 0.6150 0.6150 0.6150 -
May 13, 2024 0.6200 0.6200 0.6050 0.6050 0.6050 -
May 10, 2024 0.6400 0.6500 0.6300 0.6300 0.6300 -
May 9, 2024 0.6350 0.6500 0.6350 0.6500 0.6500 -
May 8, 2024 0.6000 0.6400 0.6000 0.6350 0.6350 -
May 7, 2024 0.5450 0.5900 0.5450 0.5900 0.5900 -
May 6, 2024 0.5450 0.5450 0.5200 0.5250 0.5250 -
May 3, 2024 0.4900 0.5600 0.4900 0.5600 0.5600 -
May 2, 2024 0.5300 0.5450 0.4580 0.4840 0.4840 -
Apr 30, 2024 0.5500 0.5500 0.5400 0.5400 0.5400 -
Apr 29, 2024 0.5400 0.5500 0.5400 0.5500 0.5500 -
Apr 26, 2024 0.5450 0.5550 0.5450 0.5500 0.5500 -
Apr 25, 2024 0.5750 0.5750 0.5500 0.5500 0.5500 -
Apr 24, 2024 0.5500 0.5600 0.5500 0.5600 0.5600 -
Apr 23, 2024 0.5500 0.5550 0.5450 0.5550 0.5550 -
Apr 22, 2024 0.5800 0.5900 0.5350 0.5400 0.5400 -
Apr 19, 2024 0.6050 0.6100 0.5900 0.5900 0.5900 -
Apr 18, 2024 0.6150 0.6150 0.6150 0.6150 0.6150 -
Apr 17, 2024 0.6050 0.6250 0.6050 0.6200 0.6200 -
Apr 16, 2024 0.6150 0.6200 0.6150 0.6150 0.6150 -
Apr 15, 2024 0.6300 0.6600 0.6300 0.6500 0.6500 -
Apr 12, 2024 0.6550 0.6600 0.6250 0.6300 0.6300 -
Apr 11, 2024 0.6950 0.7050 0.6550 0.6550 0.6550 -
Apr 10, 2024 0.7000 0.7550 0.6550 0.7050 0.7050 -
Apr 9, 2024 0.6100 0.6350 0.6100 0.6350 0.6350 -
Apr 8, 2024 0.6300 0.6300 0.6250 0.6250 0.6250 -
Apr 5, 2024 0.6300 0.6400 0.6300 0.6400 0.6400 -
Apr 4, 2024 0.6300 0.6350 0.6300 0.6350 0.6350 -
Apr 3, 2024 0.6300 0.6350 0.6300 0.6350 0.6350 -
Apr 2, 2024 0.6600 0.6600 0.6350 0.6350 0.6350 -
Mar 28, 2024 0.6500 0.6540 0.6500 0.6540 0.6540 -
Mar 27, 2024 0.6700 0.6700 0.6460 0.6540 0.6540 -
Mar 26, 2024 0.6500 0.6500 0.6480 0.6480 0.6480 -
Mar 25, 2024 0.6500 0.6500 0.6380 0.6420 0.6420 -
Mar 22, 2024 0.6500 0.6580 0.6440 0.6440 0.6440 -
Mar 21, 2024 0.6400 0.6520 0.6300 0.6520 0.6520 -
Mar 20, 2024 0.6400 0.6400 0.6320 0.6320 0.6320 -
Mar 19, 2024 0.6400 0.6400 0.6380 0.6380 0.6380 -
Mar 18, 2024 0.6400 0.6400 0.6220 0.6220 0.6220 -
Mar 15, 2024 0.6400 0.6500 0.6400 0.6400 0.6400 -
Mar 14, 2024 0.6400 0.6400 0.6360 0.6360 0.6360 -
Mar 13, 2024 0.6040 0.6400 0.6040 0.6400 0.6400 -
Mar 12, 2024 0.6260 0.6260 0.6080 0.6080 0.6080 -
Mar 11, 2024 0.6260 0.6260 0.6120 0.6140 0.6140 -
Mar 8, 2024 0.6040 0.6360 0.6040 0.6220 0.6220 -
Mar 7, 2024 0.6700 0.6700 0.5860 0.6300 0.6300 -
Mar 6, 2024 0.6900 0.6900 0.6560 0.6800 0.6800 -
Mar 5, 2024 0.7400 0.7400 0.6800 0.6800 0.6800 -
Mar 4, 2024 0.7180 0.7300 0.7140 0.7140 0.7140 -
Mar 1, 2024 0.7400 0.7400 0.7160 0.7160 0.7160 -
Feb 29, 2024 0.7280 0.7320 0.7280 0.7320 0.7320 -
Feb 28, 2024 0.7900 0.7900 0.7220 0.7320 0.7320 -
Feb 27, 2024 0.7900 0.7900 0.7780 0.7780 0.7780 -
Feb 26, 2024 0.7700 0.7780 0.7700 0.7780 0.7780 -
Feb 23, 2024 0.7560 0.7640 0.7420 0.7640 0.7640 -
Feb 22, 2024 0.8300 0.8300 0.7600 0.7660 0.7660 -
Feb 21, 2024 0.8060 0.8060 0.7980 0.7980 0.7980 -
Feb 20, 2024 0.8560 0.8560 0.7940 0.7940 0.7940 -
Feb 19, 2024 0.7720 0.8420 0.7680 0.8160 0.8160 -
Feb 16, 2024 0.7060 0.7720 0.6860 0.7720 0.7720 -
Feb 15, 2024 0.6900 0.7280 0.6760 0.7120 0.7120 -
Feb 14, 2024 0.6800 0.6900 0.6700 0.6760 0.6760 -
Feb 13, 2024 0.7000 0.7000 0.6720 0.6720 0.6720 -
Feb 12, 2024 0.6600 0.6600 0.6580 0.6600 0.6600 -
Feb 9, 2024 0.6800 0.6800 0.6660 0.6660 0.6660 -
Feb 8, 2024 0.6800 0.6800 0.6680 0.6680 0.6680 -
Feb 7, 2024 0.6700 0.6940 0.6700 0.6940 0.6940 -
Feb 6, 2024 0.6780 0.6960 0.6620 0.6740 0.6740 -
Feb 5, 2024 0.6540 0.6760 0.6540 0.6760 0.6760 -
Feb 2, 2024 0.6800 0.7000 0.6740 0.7000 0.7000 -
Feb 1, 2024 0.6700 0.6800 0.6700 0.6720 0.6720 -
Jan 31, 2024 0.7100 0.7100 0.6620 0.6640 0.6640 -
Jan 30, 2024 0.6820 0.6900 0.6820 0.6900 0.6900 -
Jan 29, 2024 0.7100 0.7180 0.6820 0.6820 0.6820 -
Jan 26, 2024 0.6880 0.7220 0.6880 0.7160 0.7160 -
Jan 25, 2024 0.7320 0.7460 0.6920 0.6920 0.6920 -
Jan 24, 2024 0.7480 0.7480 0.7480 0.7480 0.7480 -
Jan 23, 2024 0.7300 0.7460 0.7300 0.7420 0.7420 -
Jan 22, 2024 0.7600 0.7600 0.7420 0.7420 0.7420 -
Jan 19, 2024 0.7380 0.7560 0.7380 0.7560 0.7560 -
Jan 18, 2024 0.7700 0.7920 0.7680 0.7920 0.7920 -
Jan 17, 2024 0.7680 0.7680 0.7300 0.7600 0.7600 -
Jan 16, 2024 0.8100 0.8120 0.7960 0.7960 0.7960 -
Jan 15, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Jan 12, 2024 0.8020 0.8120 0.8020 0.8120 0.8120 -
Jan 11, 2024 0.8020 0.8120 0.8020 0.8120 0.8120 -
Jan 10, 2024 0.8180 0.8280 0.8180 0.8220 0.8220 -
Jan 9, 2024 0.8180 0.8280 0.8180 0.8280 0.8280 -
Jan 8, 2024 0.8260 0.8300 0.8260 0.8280 0.8280 -
Jan 5, 2024 0.8260 0.8280 0.8260 0.8280 0.8280 -
Jan 4, 2024 0.8160 0.8280 0.8160 0.8280 0.8280 -
Jan 3, 2024 0.8220 0.8520 0.8220 0.8240 0.8240 -
Jan 2, 2024 0.8100 0.8700 0.7960 0.8260 0.8260 -
Dec 29, 2023 0.8000 0.8040 0.7980 0.8040 0.8040 -
Dec 28, 2023 0.7800 0.8100 0.7800 0.7980 0.7980 -
Dec 27, 2023 0.7900 0.7900 0.7680 0.7860 0.7860 -
Dec 22, 2023 0.7860 0.8100 0.7860 0.7940 0.7940 -
Dec 21, 2023 0.8300 0.8400 0.7960 0.7960 0.7960 -
Dec 20, 2023 0.8300 0.8400 0.7960 0.8400 0.8400 -
Dec 19, 2023 0.8200 0.8260 0.8140 0.8200 0.8200 -
Dec 18, 2023 0.8380 0.8480 0.8160 0.8160 0.8160 -
Dec 15, 2023 0.8100 0.8480 0.8060 0.8480 0.8480 -
Dec 14, 2023 0.8500 0.8500 0.8200 0.8260 0.8260 -
Dec 13, 2023 0.8500 0.8500 0.8320 0.8480 0.8480 -
Dec 12, 2023 0.8500 0.8500 0.8340 0.8340 0.8340 -
Dec 11, 2023 0.8600 0.8600 0.8280 0.8420 0.8420 -
Dec 8, 2023 0.8700 0.8700 0.8440 0.8460 0.8460 -
Dec 7, 2023 0.8500 0.8500 0.8420 0.8440 0.8440 -
Dec 6, 2023 0.9300 0.9300 0.8160 0.8380 0.8380 -
Dec 5, 2023 0.9120 0.9160 0.9120 0.9160 0.9160 -
Dec 4, 2023 0.9120 0.9160 0.9120 0.9160 0.9160 -
Dec 1, 2023 0.9120 0.9160 0.9120 0.9160 0.9160 -
Nov 30, 2023 0.9100 0.9160 0.9100 0.9160 0.9160 -
Nov 29, 2023 0.9400 0.9400 0.9140 0.9140 0.9140 -
Nov 28, 2023 0.9700 0.9700 0.9480 0.9480 0.9480 -
Nov 27, 2023 0.9800 0.9800 0.9520 0.9520 0.9520 -
Nov 24, 2023 0.9800 0.9800 0.9500 0.9500 0.9500 -
Nov 23, 2023 0.9800 0.9800 0.9500 0.9500 0.9500 -
Nov 22, 2023 0.9300 0.9300 0.9280 0.9280 0.9280 -
Nov 21, 2023 0.9200 0.9260 0.9200 0.9260 0.9260 -
Nov 20, 2023 0.9400 0.9400 0.9200 0.9200 0.9200 -
Nov 17, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Nov 16, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Nov 15, 2023 0.9300 0.9300 0.9120 0.9140 0.9140 -
Nov 14, 2023 0.9300 0.9300 0.9220 0.9220 0.9220 -
Nov 13, 2023 0.9400 0.9440 0.9160 0.9160 0.9160 -
Nov 10, 2023 0.9400 0.9400 0.9280 0.9320 0.9320 -
Nov 9, 2023 0.9400 0.9400 0.9300 0.9300 0.9300 -
Nov 8, 2023 0.9500 0.9520 0.9380 0.9500 0.9500 -
Nov 7, 2023 0.9500 0.9500 0.9460 0.9460 0.9460 -
Nov 6, 2023 0.9200 0.9460 0.9200 0.9460 0.9460 -
Nov 3, 2023 0.9120 0.9160 0.8740 0.8880 0.8880 -
Nov 2, 2023 0.9100 0.9100 0.8740 0.9000 0.9000 -
Nov 1, 2023 0.8700 0.8700 0.8680 0.8680 0.8680 -

Related Tickers