Stuttgart - Delayed Quote EUR

Sciuker Frames SpA (3K4.SG)

0.9530
+0.0100
+(1.06%)
At close: May 30 at 9:59:56 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 20250.95301.02800.95300.95300.9530-
May 29, 20250.94300.94300.94300.94300.9430-
May 28, 20250.92200.95100.92200.95100.9510-
May 27, 20250.92100.92100.89700.91100.9110-
May 26, 20250.94100.95200.94100.95000.9500-
May 23, 20250.94200.95000.94100.94100.9410-
May 22, 20250.95500.95500.95100.95200.9520-
May 21, 20250.96200.96500.95000.96500.9650-
May 20, 20250.94200.97200.94200.97200.9720-
May 19, 20250.92500.96100.88400.90600.9060-
May 16, 20250.94500.98000.93400.93400.9340-
May 15, 20250.95000.96200.95000.95900.9590-
May 14, 20250.97100.97900.97100.97800.9780-
May 13, 20250.97500.98500.97500.98500.9850-
May 12, 20250.94100.99100.94100.99100.9910-
May 9, 20250.95200.96700.94400.94900.9490-
May 8, 20250.98100.98900.98100.98700.9870-
May 7, 20251.40001.40001.40001.40001.4000-
May 6, 20251.40001.40001.40001.40001.4000-
May 5, 20251.40001.40001.40001.40001.4000-
May 2, 20251.40001.40001.40001.40001.4000-
Apr 30, 20251.40001.40001.40001.40001.4000-
Apr 29, 20251.40001.40001.40001.40001.4000-
Apr 28, 20251.40001.40001.40001.40001.4000-
Apr 25, 20251.40001.40001.40001.40001.4000-
Apr 24, 20251.40001.40001.40001.40001.4000-
Apr 23, 20251.40001.40001.40001.40001.4000-
Apr 22, 20251.40001.40001.40001.40001.4000-
Apr 17, 20251.40001.40001.40001.40001.4000-
Apr 16, 20251.40001.40001.40001.40001.4000-
Apr 15, 20251.40001.40001.40001.40001.4000-
Apr 14, 20251.40001.40001.40001.40001.4000-
Apr 11, 20251.40001.40001.40001.40001.4000-
Apr 10, 20251.40001.40001.40001.40001.4000-
Apr 9, 20251.40001.40001.40001.40001.4000-
Apr 8, 20251.40001.40001.40001.40001.4000-
Apr 7, 20251.40001.40001.40001.40001.4000-
Apr 4, 20251.40001.40001.40001.40001.4000-
Apr 3, 20251.40001.40001.40001.40001.4000-
Apr 2, 20251.40001.40001.40001.40001.4000-
Apr 1, 20251.40001.40001.40001.40001.4000-
Mar 31, 20251.40001.40001.40001.40001.4000-
Mar 28, 20251.40001.40001.40001.40001.4000-
Mar 27, 20251.40001.40001.40001.40001.4000-
Mar 26, 20251.41601.43201.41601.42601.4260-
Mar 25, 20251.44401.44401.43201.43801.4380-
Mar 24, 20251.46601.48801.46601.48801.4880-
Mar 21, 20251.50201.50801.48001.48001.4800-
Mar 20, 20251.50601.54801.50601.51801.5180-
Mar 19, 20251.52201.53801.52201.53801.5380-
Mar 18, 20251.52601.55001.52201.54401.5440-
Mar 17, 20251.51201.54801.51201.54801.5480-
Mar 14, 20251.53201.54801.52001.52801.5280-
Mar 13, 20251.48801.56801.48801.54401.5440-
Mar 12, 20251.48801.51401.48801.50001.5000-
Mar 11, 20251.52201.52201.48801.48801.4880-
Mar 10, 20251.58401.58401.57801.57801.5780-
Mar 7, 20251.51401.58401.49801.58401.5840-
Mar 6, 20251.52201.54001.52201.53001.5300-
Mar 5, 20251.52201.54801.52201.54001.5400-
Mar 4, 20251.59801.61801.53001.53801.5380-
Mar 3, 20251.65001.65001.60401.63601.6360-
Feb 28, 20251.64601.68401.62601.66601.6660-
Feb 27, 20251.55201.62601.55201.60801.6080-
Feb 26, 20251.57001.60001.56001.56801.5680-
Feb 25, 20251.57001.60001.56001.59601.5960-
Feb 24, 20251.58201.59201.57001.57001.5700-
Feb 21, 20251.62801.66601.59801.60001.6000-
Feb 20, 20251.64201.67401.64201.65001.6500-
Feb 19, 20251.73801.76401.73401.73401.7340-
Feb 18, 20251.77601.77601.75401.75601.7560-
Feb 17, 20251.66401.77001.66401.77001.7700-
Feb 14, 20251.50601.70801.50601.68401.6840-
Feb 13, 20251.41801.48801.41801.48801.4880-
Feb 12, 20251.44601.45001.41201.43001.4300-
Feb 11, 20251.46001.49801.45801.46001.4600-
Feb 10, 20251.48601.51801.40001.43401.4340-
Feb 7, 20251.56801.58001.48601.48601.4860-
Feb 6, 20251.61401.62601.59601.59601.5960-
Feb 5, 20251.63401.63401.63001.63001.6300-
Feb 4, 20251.61801.66601.61801.65201.6520-
Feb 3, 20251.66201.66801.61001.61401.6140-
Jan 31, 20251.66401.70001.66401.66601.6660-
Jan 30, 20251.68601.70001.65601.68401.6840-
Jan 29, 20251.71601.72801.70001.70401.7040-
Jan 28, 20251.74601.76001.70801.71401.7140-
Jan 27, 20251.74601.76001.74201.74201.7420-
Jan 24, 20251.74801.77401.74801.76401.7640-
Jan 23, 20251.75401.77401.74801.74801.7480-
Jan 22, 20251.74601.79001.74601.77201.7720-
Jan 21, 20251.76001.81401.76001.79201.7920-
Jan 20, 20251.77401.79201.77201.78001.7800-
Jan 17, 20251.77201.80401.77201.79601.7960-
Jan 16, 20251.79001.81201.78201.79201.7920-
Jan 15, 20251.80801.89401.80801.89401.8940-
Jan 14, 20251.82401.85201.82401.83001.8300-
Jan 13, 20251.85801.85801.84201.85001.8500-
Jan 10, 20251.89201.92001.88201.88201.8820-
Jan 9, 20251.88401.91401.88401.91401.9140-
Jan 8, 20251.83201.91001.83201.91001.9100-
Jan 7, 20251.81801.84401.81801.84201.8420-
Jan 6, 20251.81401.88001.81401.88001.8800-
Jan 3, 20251.86801.86801.86801.86801.8680-
Jan 2, 20251.90201.90201.90201.90201.9020-
Dec 30, 20241.93001.93001.91001.91601.9160-
Dec 27, 20241.91001.95001.91001.95001.9500-
Dec 23, 20241.94001.95201.91001.93001.9300-
Dec 20, 20241.92001.93601.92001.93601.9360-
Dec 19, 20241.92001.94001.92001.92001.9200-
Dec 18, 20241.91201.94201.91201.94201.9420-
Dec 17, 20241.97801.99801.93401.93401.9340-
Dec 16, 20241.97801.99801.97801.99401.9940-
Dec 13, 20242.00002.03001.97801.97801.9780-
Dec 12, 20241.98202.02501.98202.02502.0250-
Dec 11, 20242.00002.03502.00002.00502.0050-
Dec 10, 20241.95802.02501.95802.02002.0200-
Dec 9, 20241.94002.02501.94002.02502.0250-
Dec 6, 20241.90002.04501.90001.98801.9880-
Dec 5, 20241.71201.90401.71201.90401.9040-
Dec 4, 20241.71201.74601.71201.73001.7300-
Dec 3, 20241.71601.72801.71401.72801.7280-
Dec 2, 20241.67801.73601.67801.71401.7140-
Nov 29, 20241.67001.70601.67001.69401.6940-
Nov 28, 20241.66601.69401.66601.69401.6940-
Nov 27, 20241.68801.71401.67401.67801.6780-
Nov 26, 20241.70401.71601.70401.70801.7080-
Nov 25, 20241.74401.75401.70401.70401.7040-
Nov 22, 20241.77201.77201.75801.77001.7700-
Nov 21, 20241.81401.81401.78401.78601.7860-
Nov 20, 20241.88001.88001.80601.83401.8340-
Nov 19, 20241.74601.98401.74601.89001.8900-
Nov 18, 20241.76601.78201.76401.76401.7640-
Nov 15, 20241.75601.77001.75601.77001.7700-
Nov 14, 20241.75401.78201.75401.78201.7820-
Nov 13, 20241.79001.79001.75401.75401.7540-
Nov 12, 20241.87601.89601.87601.88801.8880-
Nov 11, 20241.88401.90801.88401.90201.9020-
Nov 8, 20241.88601.90601.88601.90401.9040-
Nov 7, 20241.88601.92401.88601.91801.9180-
Nov 6, 20241.91001.93401.91001.91201.9120-
Nov 5, 20241.90201.92801.90201.91001.9100-
Nov 4, 20241.90401.93601.90401.93601.9360-
Nov 1, 20241.89201.92201.89201.92201.9220-
Oct 31, 20241.93001.93201.91201.91201.9120-
Oct 30, 20241.90601.96801.90601.95601.9560-
Oct 29, 20241.89201.94001.89201.94001.9400-
Oct 28, 20241.89801.94001.89801.91201.9120-
Oct 25, 20241.89001.92201.89001.91601.9160-
Oct 24, 20241.89001.93001.89001.92201.9220-
Oct 23, 20241.90801.93001.89001.89001.8900-
Oct 22, 20241.92601.96001.92001.92001.9200-
Oct 21, 20241.95801.96401.94201.94201.9420-
Oct 18, 20241.97802.00501.96801.98401.9840-
Oct 17, 20242.00502.05002.00502.03002.0300-
Oct 16, 20242.02502.03502.01502.01502.0150-
Oct 15, 20242.03502.06502.03502.04502.0450-
Oct 14, 20242.05502.10002.03502.03502.0350-
Oct 11, 20242.07002.09502.06002.06002.0600-
Oct 10, 20242.10502.13002.06502.09002.0900-
Oct 9, 20242.18502.21002.11502.12502.1250-
Oct 8, 20242.18002.23002.18002.21502.2150-
Oct 7, 20242.25502.27002.22002.22002.2200-
Oct 4, 20242.33502.33502.33502.33502.3350-
Oct 3, 20242.37502.45002.37502.40002.4000-
Oct 2, 20242.17002.17002.17002.17002.1700-
Oct 1, 20241.90201.90201.90201.90201.9020-
Sep 30, 20241.92001.92201.92001.92201.9220-
Sep 27, 20241.91201.97801.91201.92001.9200-
Sep 26, 20241.95801.96001.93001.93001.9300-
Sep 25, 20241.92001.97801.92001.97801.9780-
Sep 24, 20241.92001.94201.90201.94001.9400-
Sep 23, 20241.94801.97801.91401.94001.9400-
Sep 20, 20241.98801.99401.94801.94801.9480-
Sep 19, 20241.90201.95001.89401.95001.9500-
Sep 18, 20241.99802.02501.98801.99801.9980-
Sep 17, 20242.00502.02502.00002.02502.0250-
Sep 16, 20241.98802.06001.98802.00502.0050-
Sep 13, 20241.99202.02501.98801.98801.9880-
Sep 12, 20241.96802.02501.96802.02502.0250-
Sep 11, 20242.12002.14002.03002.03002.0300-
Sep 10, 20242.18502.20002.14002.14002.1400-
Sep 9, 20242.20502.25002.20502.21502.2150-
Sep 6, 20242.28502.30002.23002.23002.2300-
Sep 5, 20242.30502.34002.30502.31502.3150-
Sep 4, 20242.34502.34502.32002.33002.3300-
Sep 3, 20242.45502.45502.37002.37002.3700-
Sep 2, 20242.53002.54502.51002.51002.5100-
Aug 30, 20242.56002.56502.55502.55502.5550-
Aug 29, 20242.54502.54502.54502.54502.5450-
Aug 28, 20242.57002.61002.53502.61002.6100-
Aug 27, 20242.52002.54502.52002.54502.5450-
Aug 26, 20242.50502.55002.50502.54502.5450-
Aug 23, 20242.45502.53502.45502.50502.5050-
Aug 22, 20242.49002.52502.49002.52502.5250-
Aug 21, 20242.47502.53502.47502.53502.5350-
Aug 20, 20242.52002.55502.52002.53002.5300-
Aug 19, 20242.46002.56002.46002.55502.5550-
Aug 16, 20242.38002.53502.38002.50502.5050-
Aug 15, 20242.38002.38002.38002.38002.3800-
Aug 14, 20242.31002.60002.31002.43002.4300600
Aug 13, 20242.28502.30502.28502.30502.3050-
Aug 12, 20242.21502.39002.21502.39002.3900-
Aug 9, 20242.21002.25002.21002.25002.2500-
Aug 8, 20242.25002.27002.23002.23502.2350-
Aug 7, 20242.22002.27002.22002.27002.2700-
Aug 6, 20242.18502.25002.18502.25002.2500-
Aug 5, 20242.33002.33002.22002.24502.2450-
Aug 2, 20242.33502.39502.33502.36002.3600-
Aug 1, 20242.32502.37002.32502.36002.3600-
Jul 31, 20242.39502.40002.37002.37002.3700-
Jul 30, 20242.43502.46002.43502.44002.4400-
Jul 29, 20242.45002.45002.45002.45002.4500-
Jul 26, 20242.46002.46002.46002.46002.4600-
Jul 25, 20242.61502.61502.61502.61502.6150-
Jul 24, 20242.68502.70002.65002.66502.6650-
Jul 23, 20242.66502.72502.66502.70502.7050-
Jul 22, 20242.67002.70502.67002.69502.6950-
Jul 19, 20242.71502.72002.70002.70002.7000-
Jul 18, 20242.68002.72502.68002.69502.6950-
Jul 17, 20242.70002.74502.69502.69502.6950-
Jul 16, 20242.70002.79002.70002.75002.7500-
Jul 15, 20242.75002.76002.72502.72502.7250-
Jul 12, 20242.69002.80002.69002.78502.7850-
Jul 11, 20242.68002.74502.68002.71002.7100-
Jul 10, 20242.68502.69502.67502.68502.6850-
Jul 9, 20242.64002.76002.64002.69502.6950-
Jul 8, 20242.66502.68002.66002.67002.6700-
Jul 5, 20242.67502.69502.67002.69502.6950-
Jul 4, 20242.69002.76002.69002.75502.7550-
Jul 3, 20242.63502.72502.63502.72002.7200-
Jul 2, 20242.59002.64502.59002.64502.6450-
Jul 1, 20242.58002.66502.58002.62002.6200-
Jun 28, 20242.59002.61502.59002.61502.6150-
Jun 27, 20242.59502.64502.59502.63002.6300-
Jun 26, 20242.59502.64002.59502.62502.6250-
Jun 25, 20242.59502.64502.59502.64502.6450-
Jun 24, 20242.60002.65502.60002.61502.6150-
Jun 21, 20242.62002.67002.62002.65502.6550-
Jun 20, 20242.64002.70502.64002.68502.6850-
Jun 19, 20242.62502.67502.62502.67502.6750-
Jun 18, 20242.66502.74002.66502.69002.6900-
Jun 17, 20242.61502.70002.61502.68502.6850-
Jun 14, 20242.75502.75502.66502.66502.6650-
Jun 13, 20242.77502.85002.77502.78002.7800-
Jun 12, 20242.84502.92002.82002.83002.8300-
Jun 11, 20242.85002.89502.85002.89502.8950-
Jun 10, 20242.88002.94002.87502.88002.8800-
Jun 7, 20242.89502.94502.89502.91002.9100-
Jun 6, 20242.86502.94002.86502.91502.9150-
Jun 5, 20242.74502.90002.74502.86002.8600-
Jun 4, 20242.74502.78002.72502.78002.7800-
Jun 3, 20242.86502.93002.75502.75502.7550-
May 31, 20242.92502.92502.86502.92502.9250-
May 30, 20243.23003.25002.95502.95502.9550-