Stuttgart - Delayed Quote EUR

Hana Microelectronics PCL (NVAX.SG)

0.5450
+0.0570
+(11.68%)
As of 8:07:11 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 20250.54500.54500.54500.54500.5450-
May 12, 20250.48800.48800.48800.48800.4880-
May 9, 20250.51500.51500.51500.51500.5150-
May 8, 20250.50000.50000.50000.50000.5000-
May 7, 20250.48000.48000.48000.48000.4800-
May 6, 20250.48200.48200.48200.48200.4820-
May 5, 20250.48600.48600.48600.48600.4860-
May 2, 20250.49000.49000.49000.49000.4900-
Apr 30, 20250.48400.50000.48400.48800.4880-
Apr 29, 20250.48200.48200.48200.48200.4820-
Apr 28, 20250.51500.51500.51500.51500.5150-
Apr 25, 20250.50500.50500.50500.50500.5050-
Apr 24, 20250.49800.49800.49800.49800.4980-
Apr 23, 20250.45200.45200.45200.45200.4520-
Apr 22, 20250.46000.46000.46000.46000.4600-
Apr 17, 20250.41600.41600.41600.41600.4160-
Apr 16, 20250.42400.43400.42400.43400.4340-
Apr 15, 20250.38200.38200.38200.38200.3820-
Apr 14, 20250.39000.39000.39000.39000.3900-
Apr 11, 20250.41400.41400.41400.41400.4140-
Apr 10, 20250.43400.43400.39800.39800.3980-
Apr 9, 20250.37600.41000.37600.41000.410024,500
Apr 8, 20250.37000.37000.37000.37000.3700-
Apr 7, 20250.37800.37800.37800.37800.3780-
Apr 4, 20250.38600.38600.38600.38600.3860-
Apr 3, 20250.40800.40800.40800.40800.4080-
Apr 2, 20250.40800.40800.40800.40800.4080-
Apr 1, 20250.40200.40200.40200.40200.4020-
Mar 31, 20250.40600.40600.40600.40600.4060-
Mar 28, 20250.42200.42200.42200.42200.4220-
Mar 27, 20250.42600.42600.42600.42600.4260-
Mar 26, 20250.43400.43400.43400.43400.4340-
Mar 25, 20250.42600.42600.42600.42600.4260-
Mar 24, 20250.43400.43400.43400.43400.4340-
Mar 21, 20250.43000.43000.43000.43000.4300-
Mar 20, 20250.44200.44200.44200.44200.4420-
Mar 19, 20250.43400.43400.43400.43400.4340-
Mar 18, 20250.42600.42600.42600.42600.4260-
Mar 17, 20250.43600.43600.43600.43600.4360-
Mar 14, 20250.44000.44000.44000.44000.4400-
Mar 13, 2025 0.013395 Dividend
Mar 13, 20250.42600.42600.42600.42600.4260-
Mar 12, 20250.43800.45200.43800.4520-0.0480-
Mar 11, 20250.43800.43800.43800.4380-0.0465-
Mar 10, 20250.43400.43400.43400.4340-0.0461-
Mar 7, 20250.43400.43400.43400.4340-0.0461-
Mar 6, 20250.42800.42800.42800.4280-0.0455-
Mar 5, 20250.42200.42200.42200.4220-0.0448-
Mar 4, 20250.43600.43600.43600.4360-0.0463-
Mar 3, 20250.43600.43600.43600.4360-0.0463-
Feb 28, 20250.43000.43000.43000.4300-0.0457-
Feb 27, 20250.56000.56000.56000.5600-0.0595-
Feb 26, 20250.59500.59500.57000.5700-0.0605-
Feb 25, 20250.59500.59500.59500.5950-0.0632-
Feb 24, 20250.59000.60500.59000.6050-0.0642-
Feb 21, 20250.59500.59500.59500.5950-0.0632-
Feb 20, 20250.60000.60000.60000.6000-0.0637-
Feb 19, 20250.61500.61500.61500.6150-0.0653-
Feb 18, 20250.60500.60500.60500.6050-0.0642-
Feb 17, 20250.58500.58500.58500.5850-0.0621-
Feb 14, 20250.62000.62000.62000.6200-0.0658-
Feb 13, 20250.60500.63500.60500.6350-0.06745,000
Feb 12, 20250.61000.61000.61000.6100-0.0648-
Feb 11, 20250.58000.58000.58000.5800-0.0616-
Feb 10, 20250.56000.56000.56000.5600-0.0595-
Feb 7, 20250.58000.60000.58000.6000-0.0637-
Feb 6, 20250.58000.58000.58000.5800-0.0616-
Feb 5, 20250.59000.59000.59000.5900-0.0627-
Feb 4, 20250.60500.60500.60500.6050-0.0642-
Feb 3, 20250.61500.61500.61500.6150-0.0653-
Jan 31, 20250.65000.65000.65000.6500-0.0690-
Jan 30, 20250.65500.65500.65500.6550-0.0696-
Jan 29, 20250.65000.65000.65000.6500-0.0690-
Jan 28, 20250.66000.68000.65500.6550-0.0696-
Jan 27, 20250.66000.68000.66000.6800-0.0722-
Jan 24, 20250.67000.67000.67000.6700-0.0712-
Jan 23, 20250.67500.67500.67500.6750-0.0717-
Jan 22, 20250.66500.66500.66500.6650-0.0706-
Jan 21, 20250.68000.68000.68000.6800-0.0722-
Jan 20, 20250.62500.62500.62500.6250-0.0664-
Jan 17, 20250.63000.63000.61000.6100-0.0648-
Jan 16, 20250.63000.63000.63000.6300-0.0669-
Jan 15, 20250.62000.62000.62000.6200-0.0658-
Jan 14, 20250.61500.61500.61500.6150-0.0653-
Jan 13, 20250.65000.65000.65000.6500-0.0690-
Jan 10, 20250.64000.64000.64000.6400-0.0680-
Jan 9, 20250.66500.66500.66500.6650-0.0706-
Jan 8, 20250.67000.67000.67000.6700-0.0712-
Jan 7, 20250.70500.70500.70500.7050-0.0749-
Jan 6, 20250.68500.68500.68500.6850-0.0727-
Jan 3, 20250.67000.67000.67000.6700-0.0712-
Jan 2, 20250.67500.67500.67500.6750-0.0717-
Dec 30, 20240.69500.69500.69500.6950-0.0738-
Dec 27, 20240.70500.70500.70500.7050-0.0749-
Dec 23, 20240.68000.68000.68000.6800-0.0722-
Dec 20, 20240.67000.67000.67000.6700-0.0712-
Dec 19, 20240.67500.67500.65000.6500-0.0690-
Dec 18, 20240.61500.63500.61500.6200-0.0658-
Dec 17, 20240.67500.67500.63500.6350-0.0674-
Dec 16, 20240.67500.67500.67500.6750-0.0717-
Dec 13, 20240.69000.69000.69000.6900-0.0733-
Dec 12, 20240.69500.69500.69500.6950-0.0738-
Dec 11, 20240.71000.71000.71000.7100-0.0754-
Dec 10, 20240.71000.71000.71000.7100-0.0754-
Dec 9, 20240.70000.70000.70000.7000-0.0743-
Dec 6, 20240.71500.71500.71500.7150-0.0759-
Dec 5, 20240.72500.72500.72500.7250-0.0770-
Dec 4, 20240.72000.72000.72000.7200-0.0765-
Dec 3, 20240.73000.73000.73000.7300-0.0775-
Dec 2, 20240.73000.73000.73000.7300-0.0775-
Nov 29, 20240.73000.73000.73000.7300-0.0775-
Nov 28, 2024 0.0066975 Dividend
Nov 28, 20240.73500.73500.73500.7350-0.0781-
Nov 27, 20240.75000.75000.75000.7500-0.0531-
Nov 26, 20240.77000.77000.77000.7700-0.0545-
Nov 25, 20240.74500.74500.73500.7350-0.0520-
Nov 22, 20240.74500.74500.74500.7450-0.0527-
Nov 21, 20240.75500.75500.75500.7550-0.0535-
Nov 20, 20240.76000.77000.76000.7700-0.0545-
Nov 19, 20240.81000.81000.81000.8100-0.0573-
Nov 18, 20240.81000.81000.81000.8100-0.0573-
Nov 15, 20240.78000.78000.78000.7800-0.0552-
Nov 14, 20240.83000.83000.83000.8300-0.0588-
Nov 13, 20240.95500.95500.92000.9200-0.0651-
Nov 12, 20240.94000.94000.94000.9400-0.0665-
Nov 11, 20240.97500.97500.97500.9750-0.0690-
Nov 8, 20241.00001.00001.00001.0000-0.0708-
Nov 7, 20241.03001.03001.03001.0300-0.0729-
Nov 6, 20241.06001.06001.06001.0600-0.0750-
Nov 5, 20241.03001.03001.02001.0200-0.0722-
Nov 4, 20240.99000.99000.99000.9900-0.0701-
Nov 1, 20240.99000.99000.99000.9900-0.0701-
Oct 31, 20241.01001.01001.01001.0100-0.0715-
Oct 30, 20240.98500.98500.98500.9850-0.0697-
Oct 29, 20240.98500.98500.98500.9850-0.0697-
Oct 28, 20241.02001.02001.02001.0200-0.0722-
Oct 25, 20241.02001.02001.02001.0200-0.0722-
Oct 24, 20241.03001.03001.03001.0300-0.0729-
Oct 23, 20241.04001.04001.03001.0300-0.0729-
Oct 22, 20241.05001.05001.05001.0500-0.0743-
Oct 21, 20241.04001.04001.04001.0400-0.0736-
Oct 18, 20241.05001.05001.05001.0500-0.0743-
Oct 17, 20241.05001.05001.05001.0500-0.0743-
Oct 16, 20241.07001.07001.07001.0700-0.0758-
Oct 15, 20241.12001.12001.12001.1200-0.0793-
Oct 14, 20241.11001.11001.11001.1100-0.0786-
Oct 11, 20241.11001.11001.11001.1100-0.0786-
Oct 10, 20241.12001.12001.12001.1200-0.0793-
Oct 9, 20241.12001.12001.12001.1200-0.0793-
Oct 8, 20241.11001.11001.11001.1100-0.0786-
Oct 7, 20241.11001.11001.11001.1100-0.0786-
Oct 4, 20241.10001.10001.10001.1000-0.0779-
Oct 3, 20241.12001.12001.12001.1200-0.0793-
Oct 2, 20241.16001.16001.16001.1600-0.0821-
Oct 1, 20241.15001.15001.15001.1500-0.0814-
Sep 30, 20241.10001.10001.10001.1000-0.0779-
Sep 27, 20241.12001.12001.12001.1200-0.0793-
Sep 26, 20241.11001.11001.11001.1100-0.0786-
Sep 25, 20241.14001.14001.14001.1400-0.0807-
Sep 24, 20241.09001.09001.09001.0900-0.0772-
Sep 23, 20241.09001.09001.09001.0900-0.0772-
Sep 20, 20241.11001.11001.10001.1000-0.0779-
Sep 19, 20241.05001.05001.05001.0500-0.0743-
Sep 18, 20241.05001.05001.05001.0500-0.0743-
Sep 17, 20241.02001.03001.02001.0300-0.0729-
Sep 16, 20241.01001.01001.01001.0100-0.0715-
Sep 13, 20241.03001.03001.02001.0200-0.0722-
Sep 12, 20241.02001.02001.02001.0200-0.0722-
Sep 11, 20241.03001.03001.03001.0300-0.0729-
Sep 10, 20241.03001.04001.03001.0400-0.0736-
Sep 9, 20240.97001.01000.97001.0100-0.0715-
Sep 6, 20241.01001.01000.99000.9900-0.0701-
Sep 5, 20241.02001.04001.02001.0300-0.0729-
Sep 4, 20240.99500.99500.99500.9950-0.0704-
Sep 3, 20241.02001.02001.02001.0200-0.0722-
Sep 2, 20241.01001.01001.01001.0100-0.0715-
Aug 30, 20241.01001.01001.01001.0100-0.0715-
Aug 29, 20240.99500.99500.99500.9950-0.0704-
Aug 28, 20241.01001.03001.01001.0300-0.0729-
Aug 27, 20240.98000.98000.98000.9800-0.0694-
Aug 26, 20240.97000.97000.97000.9700-0.0687-
Aug 23, 20240.98000.98000.98000.9800-0.0694-
Aug 22, 20241.03001.03001.03001.0300-0.0729-
Aug 21, 20241.06001.06001.06001.0600-0.0750-
Aug 20, 20241.07001.07001.07001.0700-0.0758-
Aug 19, 20241.03001.03001.03001.0300-0.0729-
Aug 16, 20240.99501.00000.99501.0000-0.0708-
Aug 15, 20241.00001.00001.00001.0000-0.0708-
Aug 14, 20241.05001.05001.05001.0500-0.0743-
Aug 13, 20241.05001.05001.05001.0500-0.0743-
Aug 12, 20241.03001.03001.03001.0300-0.0729-
Aug 9, 20241.03001.03001.03001.0300-0.0729-
Aug 8, 20241.05001.05001.05001.0500-0.0743-
Aug 7, 20241.05001.05001.05001.0500-0.0743-
Aug 6, 20241.04001.04001.04001.0400-0.0736-
Aug 5, 20241.03001.03001.03001.0300-0.0729-
Aug 2, 20241.17001.17001.17001.1700-0.0828-
Aug 1, 20241.20001.20001.18001.1800-0.0835-
Jul 31, 20241.17001.17001.17001.1700-0.0828-
Jul 30, 20241.18001.18001.18001.1800-0.0835-
Jul 29, 20241.16001.16001.16001.1600-0.0821-
Jul 26, 20241.13001.13001.13001.1300-0.0800-
Jul 25, 20241.14001.14001.14001.1400-0.0807-
Jul 24, 20241.16001.16001.16001.1600-0.0821-
Jul 23, 20241.15001.15001.15001.1500-0.0814-
Jul 22, 20241.16001.16001.16001.1600-0.0821-
Jul 19, 20241.18001.18001.16001.1600-0.0821-
Jul 18, 20241.14001.14001.14001.1400-0.0807-
Jul 17, 20241.22001.22001.22001.2200-0.0864-
Jul 16, 20241.21001.22001.21001.2200-0.0864-
Jul 15, 20241.18001.18001.18001.1800-0.0835-
Jul 12, 20241.19001.19001.19001.1900-0.0842-
Jul 11, 20241.23001.23001.23001.2300-0.0871-
Jul 10, 20241.21001.21001.21001.2100-0.0857-
Jul 9, 20241.22001.22001.21001.2100-0.0857-
Jul 8, 20241.20001.20001.20001.2000-0.0850-
Jul 5, 20241.20001.20001.20001.2000-0.0850-
Jul 4, 20241.19001.19001.19001.1900-0.0842-
Jul 3, 20241.14001.14001.14001.1400-0.0807-
Jul 2, 20241.13001.13001.13001.1300-0.0800-
Jul 1, 20241.14001.14001.14001.1400-0.0807-
Jun 28, 20241.16001.16001.16001.1600-0.0821-
Jun 27, 20241.16001.16001.16001.1600-0.0821-
Jun 26, 20241.15001.15001.15001.1500-0.0814-
Jun 25, 20241.17001.17001.17001.1700-0.0828-
Jun 24, 20241.17001.17001.17001.1700-0.0828-
Jun 21, 20241.19001.19001.19001.1900-0.0842-
Jun 20, 20241.19001.20001.19001.2000-0.0850-
Jun 19, 20241.20001.20001.17001.1700-0.0828-
Jun 18, 20241.15001.15001.15001.1500-0.0814-
Jun 17, 20241.10001.12001.10001.1200-0.0793-
Jun 14, 20241.13001.14001.13001.1400-0.0807-
Jun 13, 20241.13001.13001.13001.1300-0.0800-
Jun 12, 20241.07001.12001.07001.1200-0.0793-
Jun 11, 20241.06001.06001.06001.0600-0.0750-
Jun 10, 20241.02001.02001.02001.0200-0.0722-
Jun 7, 20241.02001.02001.01001.0100-0.0715-
Jun 6, 20241.03001.03001.02001.0200-0.0722-
Jun 5, 20240.97000.97000.96500.9650-0.0683-
Jun 4, 20240.97000.98000.97000.9800-0.0694-
Jun 3, 20240.98500.98500.98500.9850-0.0697-
May 31, 20240.98500.98500.97500.9750-0.0690-
May 30, 20240.96500.96500.96500.9650-0.0683-
May 29, 20240.99000.99000.99000.9900-0.0701-
May 28, 20240.99000.99000.99000.9900-0.0701-
May 27, 20240.99500.99500.99500.9950-0.0704-
May 24, 20240.99500.99500.99500.9950-0.0704-
May 23, 20241.02001.02000.99500.9950-0.0704-
May 22, 20240.99500.99500.99500.9950-0.0704-
May 21, 20241.00001.00001.00001.0000-0.0708-
May 20, 20241.03001.03001.03001.0300-0.0729-
May 17, 20241.02001.02001.02001.0200-0.0722-
May 16, 20241.01001.01001.01001.0100-0.0715-
May 15, 20240.95500.95500.95500.9550-0.0676-
May 14, 20240.98500.99500.98500.9950-0.0704-
May 13, 20240.96500.96500.96500.9650-0.0683-