SINGULUS TECHNOLOGIES AG SNG
XETR · Germany · Electronic Technology
€10.90+0.25 (+2.35%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10.90 | +2.35% | €10.80 | €10.95 | €10.75 | 12.56K |
| 2026-09-30 | €10.65 | +3.40% | €10.40 | €10.75 | €10.20 | 15.08K |
| 2026-09-29 | €10.30 | 0.00% | €10.30 | €10.70 | €10.25 | 22.61K |
| 2026-09-28 | €10.30 | -1.44% | €10.55 | €10.70 | €10.15 | 21.53K |
| 2026-09-25 | €10.45 | +7.29% | €9.64 | €10.70 | €9.64 | 122.13K |
| 2026-09-24 | €9.74 | -1.02% | €9.74 | €10.00 | €9.50 | 31.11K |
| 2026-09-23 | €9.84 | -0.20% | €9.80 | €9.96 | €9.52 | 33.56K |
| 2026-09-22 | €9.86 | +5.34% | €9.30 | €9.96 | €9.14 | 29.26K |
| 2026-09-21 | €9.36 | +2.41% | €9.20 | €9.50 | €9.20 | 12.85K |
| 2026-09-18 | €9.14 | +3.16% | €8.98 | €9.14 | €8.64 | 36.48K |
| 2026-09-17 | €8.86 | +0.23% | €8.90 | €8.96 | €8.70 | 5.23K |
| 2026-09-16 | €8.84 | +1.38% | €9.00 | €9.00 | €8.74 | 11.91K |
| 2026-09-15 | €8.72 | +7.92% | €8.20 | €8.82 | €8.14 | 18.56K |
| 2026-09-14 | €8.08 | -11.40% | €8.94 | €8.94 | €8.08 | 32.35K |
| 2026-09-11 | €9.12 | +0.66% | €9.08 | €9.18 | €8.90 | 21.52K |
| 2026-09-10 | €9.06 | -2.58% | €9.30 | €9.42 | €8.98 | 25.35K |
| 2026-09-09 | €9.30 | -4.71% | €9.80 | €9.90 | €9.20 | 21.19K |
| 2026-09-08 | €9.76 | +2.52% | €9.50 | €9.76 | €9.22 | 30.45K |
| 2026-09-07 | €9.52 | -1.04% | €9.60 | €9.78 | €9.46 | 18.16K |
| 2026-09-04 | €9.62 | +5.95% | €9.00 | €9.62 | €8.92 | 51.57K |
| 2026-09-03 | €9.08 | +13.78% | €8.08 | €9.20 | €8.08 | 62.10K |
| 2026-09-02 | €7.98 | +2.05% | €7.80 | €8.04 | €7.80 | 4.59K |
| 2026-09-01 | €7.82 | -1.51% | €7.90 | €8.00 | €7.82 | 10.44K |
| 2026-08-31 | €7.94 | +0.76% | €7.88 | €8.24 | €7.86 | 24.53K |
| 2026-08-28 | €7.88 | -0.76% | €7.86 | €8.08 | €7.80 | 8.81K |
| 2026-08-27 | €7.94 | -2.70% | €8.16 | €8.22 | €7.92 | 17.92K |
| 2026-08-26 | €8.16 | -2.16% | €8.44 | €8.44 | €8.16 | 4.51K |
| 2026-08-25 | €8.34 | -2.34% | €8.70 | €8.88 | €8.34 | 17.04K |
| 2026-08-24 | €8.54 | +12.96% | €7.62 | €8.64 | €7.44 | 40.75K |
| 2026-08-21 | €7.56 | +2.44% | €7.34 | €7.56 | €7.30 | 7.29K |
| 2026-08-20 | €7.38 | -1.07% | €7.36 | €7.58 | €7.32 | 5.02K |
| 2026-08-19 | €7.46 | -1.06% | €7.42 | €7.60 | €7.30 | 21.54K |
| 2026-08-18 | €7.54 | -0.79% | €7.72 | €7.78 | €7.40 | 21.05K |
| 2026-08-17 | €7.60 | +4.40% | €7.40 | €7.90 | €7.40 | 42.35K |
| 2026-08-14 | €7.28 | -2.15% | €7.30 | €7.40 | €7.04 | 28.08K |
| 2026-08-13 | €7.44 | -1.33% | €7.56 | €7.64 | €7.32 | 16.63K |
| 2026-08-12 | €7.54 | +2.72% | €7.26 | €7.82 | €6.98 | 40.66K |
| 2026-08-11 | €7.34 | +0.55% | €7.42 | €7.42 | €7.18 | 22.42K |
| 2026-08-10 | €7.30 | -3.69% | €7.68 | €7.76 | €7.18 | 21.25K |
| 2026-08-07 | €7.58 | -3.32% | €7.90 | €7.90 | €7.58 | 16.38K |
| 2026-08-06 | €7.84 | +1.29% | €7.74 | €7.94 | €7.46 | 23.67K |
| 2026-08-05 | €7.74 | +5.16% | €7.48 | €8.32 | €7.22 | 52.19K |
| 2026-08-04 | €7.36 | +3.66% | €7.14 | €7.52 | €7.14 | 23.33K |
| 2026-08-03 | €7.10 | +0.85% | €7.08 | €7.50 | €6.80 | 42.44K |
| 2026-07-31 | €7.04 | -3.30% | €7.28 | €7.46 | €7.00 | 28.94K |
| 2026-07-30 | €7.28 | -0.82% | €7.30 | €7.36 | €6.80 | 56.44K |
| 2026-07-29 | €7.34 | -5.17% | €7.68 | €7.72 | €7.30 | 54.40K |
| 2026-07-28 | €7.74 | -3.97% | €8.04 | €8.06 | €7.56 | 69.38K |
| 2026-07-27 | €8.06 | 0.00% | €8.20 | €8.74 | €7.98 | 17.70K |
| 2026-07-24 | €8.06 | +0.50% | €8.10 | €8.34 | €7.84 | 17.56K |
| 2026-07-23 | €8.02 | +0.75% | €8.10 | €8.32 | €7.78 | 29.28K |
| 2026-07-22 | €7.96 | +1.27% | €7.68 | €8.22 | €7.64 | 16.94K |
| 2026-07-21 | €7.86 | +3.69% | €7.80 | €7.90 | €7.42 | 28.52K |
| 2026-07-20 | €7.58 | -7.11% | €8.00 | €8.06 | €7.58 | 34.38K |
| 2026-07-17 | €8.16 | -3.09% | €8.22 | €8.30 | €7.86 | 34.52K |
| 2026-07-16 | €8.42 | -1.64% | €8.52 | €8.52 | €8.22 | 9.73K |
| 2026-07-15 | €8.56 | +11.17% | €7.64 | €8.84 | €7.50 | 48.98K |
| 2026-07-14 | €7.70 | -11.49% | €8.40 | €8.60 | €7.20 | 58.49K |
| 2026-07-13 | €8.70 | -3.55% | €8.82 | €8.90 | €8.66 | 9.53K |
| 2026-07-10 | €9.02 | +3.44% | €8.74 | €9.14 | €8.44 | 28.13K |
| 2026-07-09 | €8.72 | -0.46% | €8.50 | €9.06 | €8.40 | 53.81K |
| 2026-07-08 | €8.76 | -5.60% | €9.22 | €9.42 | €8.62 | 43.89K |
| 2026-07-07 | €9.28 | -2.93% | €9.14 | €10.05 | €9.00 | 83.36K |
| 2026-07-06 | €9.56 | -11.48% | €10.80 | €11.10 | €8.70 | 176.57K |
| 2026-07-03 | €10.80 | +2.37% | €10.60 | €10.90 | €10.25 | 34.57K |
| 2026-07-02 | €10.55 | +2.43% | €10.00 | €11.10 | €9.66 | 85.33K |
| 2026-07-01 | €10.30 | +9.57% | €9.56 | €10.35 | €9.56 | 96.75K |
| 2026-06-30 | €9.40 | +14.91% | €8.32 | €9.50 | €8.32 | 148.58K |
| 2026-06-29 | €8.18 | +10.24% | €7.50 | €8.62 | €7.48 | 135.20K |
| 2026-06-26 | €7.42 | +0.27% | €7.36 | €7.42 | €7.18 | 22.83K |
| 2026-06-25 | €7.40 | +2.49% | €7.40 | €7.42 | €7.16 | 19.58K |
| 2026-06-24 | €7.22 | +1.40% | €7.16 | €7.36 | €7.06 | 13.72K |
| 2026-06-23 | €7.12 | +0.28% | €7.28 | €7.40 | €7.04 | 19.87K |
| 2026-06-22 | €7.10 | -2.74% | €7.32 | €7.46 | €7.10 | 13.84K |
| 2026-06-19 | €7.30 | -4.70% | €7.70 | €7.70 | €7.08 | 42.95K |
| 2026-06-18 | €7.66 | -0.78% | €7.40 | €7.70 | €7.20 | 80.66K |
| 2026-06-17 | €7.72 | +19.50% | €6.44 | €7.72 | €6.44 | 49.32K |
| 2026-06-16 | €6.46 | -1.22% | €6.48 | €6.58 | €6.46 | 4.88K |
| 2026-06-15 | €6.54 | -2.10% | €6.60 | €6.94 | €6.26 | 72.45K |
| 2026-06-12 | €6.68 | -1.76% | €6.80 | €7.04 | €6.68 | 22.50K |
| 2026-06-11 | €6.80 | +1.19% | €6.72 | €6.86 | €6.50 | 64.17K |
| 2026-06-10 | €6.72 | +0.60% | €6.70 | €6.80 | €6.62 | 28.42K |
| 2026-06-09 | €6.68 | -1.76% | €6.84 | €7.00 | €6.62 | 36.09K |
| 2026-06-08 | €6.80 | +5.26% | €6.34 | €6.90 | €6.32 | 35.14K |
| 2026-06-05 | €6.46 | -7.18% | €6.80 | €6.86 | €6.46 | 36.90K |
| 2026-06-04 | €6.96 | +10.48% | €6.42 | €6.96 | €6.22 | 108.15K |
| 2026-06-03 | €6.30 | -3.37% | €6.52 | €6.68 | €6.14 | 32.02K |
| 2026-06-02 | €6.52 | +9.40% | €5.96 | €6.52 | €5.96 | 35.22K |
| 2026-06-01 | €5.96 | -0.67% | €5.90 | €6.16 | €5.74 | 84.17K |
| 2026-05-29 | €6.00 | -0.99% | €6.06 | €6.14 | €5.76 | 29.15K |