Stuttgart - Delayed Quote EUR

PSG Konsult Ltd (EU4.SG)

0.9700
+0.0250
+(2.65%)
At close: May 23 at 9:31:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20250.95000.97000.95000.97000.9700-
May 22, 20250.95000.95000.94500.94500.9450-
May 21, 20250.94500.95500.94500.95500.9550-
May 20, 20250.95000.95000.95000.95000.9500-
May 19, 20250.96000.96000.94500.95000.9500-
May 16, 20250.96500.96500.95000.95500.9550-
May 15, 20250.95500.96000.95000.96000.9600-
May 14, 20250.93000.95500.93000.95500.9550-
May 13, 20250.94500.94500.92500.92500.9250-
May 12, 20250.94500.94500.94000.94000.9400-
May 9, 20250.94000.94000.94000.94000.9400-
May 8, 20250.94000.94500.94000.94500.9450-
May 7, 2025 0.01708 Dividend
May 7, 20250.94000.94000.93500.94000.9400-
May 6, 20250.95000.95000.94000.94500.5950-
May 5, 20250.95000.96000.95000.96000.6044-
May 2, 20250.92500.95000.91500.95000.5981-
Apr 30, 20250.89000.90500.88500.90500.5698-
Apr 29, 20250.87500.88500.87500.88500.5572-
Apr 28, 20250.88000.88000.87000.87500.5509-
Apr 25, 20250.87000.88000.87000.88000.5541-
Apr 24, 20250.85500.87000.85500.87000.5478-
Apr 23, 20250.85500.86500.85500.86000.5415-
Apr 22, 20250.81000.84000.81000.84000.5289-
Apr 17, 20250.80000.81000.80000.81000.5100-
Apr 16, 20250.80500.80500.79000.79000.4974-
Apr 15, 20250.80500.82000.80500.82000.5163-
Apr 14, 20250.80000.80500.79000.80500.5069-
Apr 11, 20250.78000.78000.76000.77500.4880-
Apr 10, 20250.83000.83000.78500.78500.4943-
Apr 9, 20250.76500.78000.76500.77000.4848-
Apr 8, 20250.78500.80500.77500.80500.5069-
Apr 7, 20250.75500.79000.74500.76500.4817-
Apr 4, 20250.83000.83000.78500.78500.4943-
Apr 3, 20250.85500.85500.83000.83500.5257-
Apr 2, 20250.89500.90500.88500.88500.5572-
Apr 1, 20250.87500.89500.87500.89000.5604-
Mar 31, 20250.86500.88000.86500.88000.5541-
Mar 28, 20250.87000.89000.86500.87000.5478-
Mar 27, 20250.87500.89000.87500.88000.5541-
Mar 26, 20250.86500.88500.86500.88500.5572-
Mar 25, 20250.86500.88000.86500.87500.5509-
Mar 24, 20250.89000.89000.86000.86000.5415-
Mar 21, 20250.85500.85500.85500.85500.5383-
Mar 20, 20250.89000.89000.87500.88000.5541-
Mar 19, 20250.87000.89000.87000.89000.5604-
Mar 18, 20250.87000.87000.87000.87000.5478-
Mar 17, 20250.86500.87000.86000.86500.5446-
Mar 14, 20250.87000.87000.86000.86000.5415-
Mar 13, 20250.84500.86500.84500.86500.5446-
Mar 12, 20250.84500.84500.83500.84500.5320-
Mar 11, 20250.84500.84500.83500.84500.5320-
Mar 10, 20250.85500.86000.85500.85500.5383-
Mar 7, 20250.88000.88000.86500.86500.5446-
Mar 6, 20250.88000.88000.87500.88000.5541-
Mar 5, 20250.87500.88000.87500.87500.5509-
Mar 4, 20250.86000.88500.86000.88000.5541-
Mar 3, 20250.90000.90000.88500.88500.5572-
Feb 28, 20250.90500.90500.90000.90500.5698-
Feb 27, 20250.91000.91000.90000.90500.5698-
Feb 26, 20250.91500.92000.91000.91000.5730-
Feb 25, 20250.91500.92000.91500.91500.5761-
Feb 24, 20250.91500.92000.90500.91000.5730-
Feb 21, 20250.90500.91500.90500.91000.5730-
Feb 20, 20250.90500.91000.90500.90500.5698-
Feb 19, 20250.92000.92000.91000.91000.5730-
Feb 18, 20250.90500.91500.90500.91500.5761-
Feb 17, 20250.90500.90500.90000.90000.5667-
Feb 14, 20250.90000.91000.90000.91000.5730-
Feb 13, 20250.90500.92000.90000.90000.5667-
Feb 12, 20250.90500.91000.90500.90500.5698-
Feb 11, 20250.92000.92000.91000.91000.5730-
Feb 10, 20250.91500.92500.91500.92000.5793-
Feb 7, 20250.91000.92000.91000.92000.5793-
Feb 6, 20250.91000.91000.90500.91000.5730-
Feb 5, 20250.91000.91500.90000.90000.5667-
Feb 4, 20250.90500.91500.90500.91500.5761-
Feb 3, 20250.90000.91000.89500.90500.5698-
Jan 31, 20250.91000.91500.91000.91000.5730-
Jan 30, 20250.91000.91500.91000.91500.5761-
Jan 29, 20250.90500.92500.90500.91000.5730-
Jan 28, 20250.95500.95500.91000.91000.5730-
Jan 27, 20250.95500.95500.92000.92000.5793-
Jan 24, 20250.97500.97500.96500.96500.6076-
Jan 23, 20250.97000.97000.95000.96500.6076-
Jan 22, 20250.97000.97500.97000.97000.6107-
Jan 21, 20250.96000.97000.96000.97000.6107-
Jan 20, 20250.96500.96500.95500.96000.6044-
Jan 17, 20250.96000.96000.95000.95500.6013-
Jan 16, 20250.94500.95000.94500.94500.5950-
Jan 15, 20250.94000.94500.93000.94500.5950-
Jan 14, 20250.92500.93000.92500.92500.5824-
Jan 13, 20250.94500.94500.91500.92500.5824-
Jan 10, 20250.94500.95000.94000.94000.5919-
Jan 9, 20250.95500.95500.94500.95000.5981-
Jan 8, 20250.96500.96500.96000.96000.6044-
Jan 7, 20250.96500.98500.96500.98000.6170-
Jan 6, 20250.96000.97500.96000.97500.6139-
Jan 3, 20250.96500.96500.96500.96500.6076-
Jan 2, 20250.96000.96000.96000.96000.6044-
Dec 30, 20240.96500.96500.96500.96500.6076-
Dec 27, 20240.96000.96500.96000.96500.6076-
Dec 23, 20241.01001.01001.00001.00000.6296-
Dec 20, 20240.99001.00000.99001.00000.6296-
Dec 19, 20241.00001.00001.00001.00000.6296-
Dec 18, 20241.00001.03001.00001.02000.6422-
Dec 17, 20241.08001.08001.01001.01000.6359-
Dec 16, 20241.03001.03001.03001.03000.6485-
Dec 13, 20241.03001.05001.03001.03000.6485-
Dec 12, 20241.03001.04001.03001.03000.6485-
Dec 11, 20241.00001.03000.99501.03000.6485-
Dec 10, 20240.99000.99500.99000.99500.6265-
Dec 9, 20240.98000.99500.98000.99500.6265-
Dec 6, 20240.97500.98500.97500.98000.6170-
Dec 5, 20240.97000.98000.97000.97500.6139-
Dec 4, 20240.97500.98500.97500.97500.6139-
Dec 3, 20240.97500.98500.97500.97500.6139-
Dec 2, 20240.96000.97000.96000.97000.6107-
Nov 29, 20240.96000.96500.96000.96000.6044-
Nov 28, 20240.95000.96000.95000.96000.6044-
Nov 27, 20240.95500.96500.95500.96500.6076-
Nov 26, 20240.93500.96000.93500.95500.6013-
Nov 25, 20240.95000.96000.95000.95500.6013-
Nov 22, 20240.93500.95500.93500.95000.5981-
Nov 21, 20240.91500.94000.91500.94000.5919-
Nov 20, 20240.92000.94000.92000.93000.5856-
Nov 19, 20240.92500.93000.92500.92500.5824-
Nov 18, 20240.92000.93000.92000.92500.5824-
Nov 15, 20240.92000.92000.91500.91500.5761-
Nov 14, 20240.94000.95000.92500.92500.5824-
Nov 13, 20240.93000.95500.93000.94500.5950-
Nov 12, 20240.93000.94500.92000.94500.5950-
Nov 11, 20240.95500.96000.93500.93500.5887-
Nov 8, 20240.93500.96500.93500.96000.6044-
Nov 7, 20240.94000.94000.93000.94000.5919-
Nov 6, 2024 0.008296 Dividend
Nov 6, 20240.93000.94500.93000.93000.5856-
Nov 5, 20240.94000.95500.94000.95500.4943-
Nov 4, 20240.93500.94000.93500.94000.4865-
Nov 1, 20240.93500.94000.93500.94000.4865-
Oct 31, 20240.93500.93500.93000.93500.4839-
Oct 30, 20240.95000.95500.93500.93500.4839-
Oct 29, 20240.96000.96500.95000.95000.4917-
Oct 28, 20240.95000.96500.95000.96000.4968-
Oct 25, 20240.94000.95500.94000.95500.4943-
Oct 24, 20240.94500.96000.94500.96000.4968-
Oct 23, 20240.97000.97000.94000.94500.4891-
Oct 22, 20240.97000.97000.95000.96500.4994-
Oct 21, 20240.95500.96500.95000.96500.4994-
Oct 18, 20240.93000.96000.93000.96000.4968-
Oct 17, 20240.93000.93000.92000.92000.4761-
Oct 16, 20240.92500.93000.92500.93000.4813-
Oct 15, 20240.91000.92500.91000.92500.4787-
Oct 14, 20240.91000.91500.91000.91000.4710-
Oct 11, 20240.90000.91500.90000.91500.4736-
Oct 10, 20240.90500.91000.90000.90000.4658-
Oct 9, 20240.92000.92000.91000.91000.4710-
Oct 8, 20240.92500.92500.92000.92500.4787-
Oct 7, 20240.91500.93500.91500.92500.4787-
Oct 4, 20240.92000.93000.91500.91500.4736-
Oct 3, 20240.93000.93500.91000.91500.4736-
Oct 2, 20240.94000.94000.92500.93000.4813-
Oct 1, 20240.91500.94000.91500.94000.4865-
Sep 30, 20240.92500.93500.91500.91500.4736-
Sep 27, 20240.90000.93000.90000.92500.4787-
Sep 26, 20240.90000.90500.90000.90000.4658-
Sep 25, 20240.88500.90000.88500.90000.4658-
Sep 24, 20240.89000.89500.89000.89000.4606-
Sep 23, 20240.89000.91000.88500.89500.4632-
Sep 20, 20240.86500.89000.86000.88500.4580-
Sep 19, 20240.86500.87500.86000.87500.4529-
Sep 18, 20240.86000.86000.85500.85500.4425-
Sep 17, 20240.85000.85500.85000.85500.4425-
Sep 16, 20240.86500.86500.85000.85000.4399-
Sep 13, 20240.86000.86500.86000.86000.4451-
Sep 12, 20240.87000.87000.85500.86000.4451-
Sep 11, 20240.87000.88500.86500.86500.4477-
Sep 10, 20240.84500.86000.84500.86000.4451-
Sep 9, 20240.84000.84500.84000.84000.4347-
Sep 6, 20240.84500.84500.84500.84500.4373-
Sep 5, 20240.84000.84500.84000.84500.4373-
Sep 4, 20240.83500.85000.83500.84500.4373-
Sep 3, 20240.84000.85000.83500.83500.4322-
Sep 2, 20240.84000.84500.84000.84000.4347-
Aug 30, 20240.85000.86000.85000.85000.4399-
Aug 29, 20240.83500.86000.83500.86000.4451-
Aug 28, 20240.82500.83500.82500.83500.4322-
Aug 27, 20240.84500.84500.82500.82500.4270-
Aug 26, 20240.82500.84000.82000.84000.4347-
Aug 23, 20240.80000.82500.80000.82500.4270-
Aug 22, 20240.80500.80500.79500.80000.4140-
Aug 21, 20240.80500.81000.80500.81000.4192-
Aug 20, 20240.81500.81500.80000.81000.4192-
Aug 19, 20240.81500.82000.80500.81500.4218-
Aug 16, 20240.80000.81000.80000.81000.4192-
Aug 15, 20240.79000.80000.79000.80000.4140-
Aug 14, 20240.78500.79000.78500.79000.4089-
Aug 13, 20240.78500.79500.78500.79000.4089-
Aug 12, 20240.78500.79500.78500.79000.4089-
Aug 9, 20240.79500.79500.78000.78000.4037-
Aug 8, 20240.77000.79000.77000.79000.4089-
Aug 7, 20240.76500.79000.76500.79000.4089-
Aug 6, 20240.76500.77000.76500.76500.3959-
Aug 5, 20240.78500.78500.74500.76000.3933-
Aug 2, 20240.82000.82000.80000.80000.4140-
Aug 1, 20240.82000.83000.81500.83000.4296-
Jul 31, 20240.82000.82000.81000.82000.4244-
Jul 30, 20240.81500.82000.80500.82000.4244-
Jul 29, 20240.83000.83000.81000.81500.4218-
Jul 26, 20240.80500.83000.80000.83000.4296-
Jul 25, 20240.81500.81500.79000.80000.4140-
Jul 24, 20240.81500.82500.81500.82500.4270-
Jul 23, 20240.82500.82500.81000.81000.4192-
Jul 22, 20240.83000.83500.81500.83000.4296-
Jul 19, 20240.83000.83000.82000.83000.4296-
Jul 18, 20240.84000.84000.80000.83500.4322-
Jul 17, 20240.86000.86000.83500.84000.4347-
Jul 16, 20240.86000.86500.86000.86500.4477-
Jul 15, 20240.87000.87000.85500.86000.4451-
Jul 12, 20240.86500.87500.86500.87000.4503-
Jul 11, 20240.86500.87000.86000.87000.4503-
Jul 10, 20240.86500.87500.86500.87000.4503-
Jul 9, 20240.87500.87500.86500.86500.4477-
Jul 8, 20240.85000.87500.84000.87500.4529-
Jul 5, 20240.87500.87500.84500.84500.4373-
Jul 4, 20240.86500.88000.86500.88000.4554-
Jul 3, 20240.84000.86000.84000.86000.4451-
Jul 2, 20240.85000.85000.84000.84000.4347-
Jul 1, 20240.85500.86500.85500.85500.4425-
Jun 28, 20240.82000.86000.82000.85500.4425-
Jun 27, 20240.83000.83000.81500.81500.4218-
Jun 26, 20240.83000.83000.82500.83000.4296-
Jun 25, 20240.84000.84000.83000.83000.4296-
Jun 24, 20240.84000.84500.83500.84000.4347-
Jun 21, 20240.85000.86500.85000.85500.4425-
Jun 20, 20240.85500.86000.84500.84500.4373-
Jun 19, 20240.86500.87500.85000.85000.4399-
Jun 18, 20240.80500.84500.80500.84500.4373-
Jun 17, 20240.81000.81000.80500.80500.4166-
Jun 14, 20240.79500.81500.79500.81000.4192-
Jun 13, 20240.81000.81000.79500.80000.4140-
Jun 12, 20240.78500.80000.78500.80000.4140-
Jun 11, 20240.77000.78500.77000.78500.4063-
Jun 10, 20240.76000.77500.75500.77000.3985-
Jun 7, 20240.74500.75500.74500.75500.3907-
Jun 6, 20240.74500.75000.74000.74000.3830-
Jun 5, 20240.75500.75500.74500.74500.3856-
Jun 4, 20240.76500.76500.76000.76500.3959-
Jun 3, 20240.74500.76500.74500.76500.3959-
May 31, 20240.77000.78000.75500.75500.3907-
May 30, 20240.79000.79000.76500.78000.4037-
May 29, 20240.79000.79500.79000.79000.4089-
May 28, 20240.77500.79500.77000.79000.4089-
May 27, 20240.76500.77000.76500.77000.3985-
May 24, 20240.75000.75500.74500.75500.3907-
May 23, 20240.78000.78000.75000.75000.3882-