Singulus Technologies AG (SNG.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SNG.DE Historical Return
If you invested €1000 in Singulus Technologies AG (SNG.DE) 10 years ago, it would be worth €521.01 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,675.68, while €1000 invested 1 year ago would be worth €4,666.67. This corresponds to total returns of -47.9%, 67.57%, 366.67%, respectively, with annualized returns of -6.31%, 10.87%, 366.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SNG.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 8.74 | 9.02 | 9.02 | 9.14 | 8.44 | 28,133 |
| July 09, 2026 | 8.5 | 8.72 | 8.72 | 9.06 | 8.4 | 53,813 |
| July 08, 2026 | 9.22 | 8.76 | 8.76 | 9.42 | 8.62 | 40,024 |
| July 07, 2026 | 9.14 | 9.28 | 9.28 | 10.05 | 9 | 83,362 |
| July 06, 2026 | 10.8 | 9.56 | 9.56 | 11.1 | 8.7 | 176,422 |
| July 03, 2026 | 10.6 | 10.8 | 10.8 | 10.9 | 10.25 | 34,070 |
| July 02, 2026 | 10 | 10.55 | 10.55 | 11.1 | 9.66 | 85,334 |
| July 01, 2026 | 9.56 | 10.3 | 10.3 | 10.35 | 9.56 | 96,752 |
| June 30, 2026 | 8.32 | 9.4 | 9.4 | 9.5 | 8.32 | 148,415 |
| June 29, 2026 | 7.5 | 8.18 | 8.18 | 8.62 | 7.48 | 135,200 |
| June 26, 2026 | 7.36 | 7.42 | 7.42 | 7.42 | 7.18 | 20,608 |
| June 25, 2026 | 7.4 | 7.4 | 7.4 | 7.42 | 7.16 | 19,578 |
| June 24, 2026 | 7.16 | 7.22 | 7.22 | 7.36 | 7.06 | 13,623 |
| June 23, 2026 | 7.28 | 7.12 | 7.12 | 7.4 | 7.04 | 19,873 |
| June 22, 2026 | 7.32 | 7.1 | 7.1 | 7.46 | 7.1 | 13,831 |
| June 19, 2026 | 7.7 | 7.3 | 7.3 | 7.7 | 7.08 | 42,948 |
| June 18, 2026 | 7.4 | 7.66 | 7.66 | 7.7 | 7.2 | 80,659 |
| June 17, 2026 | 6.44 | 7.72 | 7.72 | 7.72 | 6.44 | 49,220 |
| June 16, 2026 | 6.48 | 6.46 | 6.46 | 6.58 | 6.46 | 4,878 |
| June 15, 2026 | 6.6 | 6.54 | 6.54 | 6.94 | 6.26 | 72,450 |
| June 12, 2026 | 6.8 | 6.68 | 6.68 | 7.04 | 6.68 | 22,498 |
| June 11, 2026 | 6.72 | 6.8 | 6.8 | 6.86 | 6.5 | 64,169 |
| June 10, 2026 | 6.7 | 6.72 | 6.72 | 6.8 | 6.62 | 28,416 |
| June 09, 2026 | 6.84 | 6.68 | 6.68 | 7 | 6.62 | 36,092 |
| June 08, 2026 | 6.34 | 6.8 | 6.8 | 6.9 | 6.32 | 34,943 |
| June 05, 2026 | 6.8 | 6.46 | 6.46 | 6.86 | 6.46 | 36,895 |
| June 04, 2026 | 6.42 | 6.96 | 6.96 | 6.96 | 6.22 | 108,147 |
| June 03, 2026 | 6.52 | 6.3 | 6.3 | 6.68 | 6.14 | 32,020 |
| June 02, 2026 | 5.96 | 6.52 | 6.52 | 6.52 | 5.96 | 35,215 |
| June 01, 2026 | 5.9 | 5.96 | 5.96 | 6.16 | 5.74 | 84,165 |
| May 29, 2026 | 6.06 | 6 | 6 | 6.14 | 5.76 | 29,154 |
| May 28, 2026 | 5.66 | 6.06 | 6.06 | 6.24 | 5.42 | 155,649 |
| May 27, 2026 | 4.77 | 5.64 | 5.64 | 5.64 | 4.77 | 119,028 |
| May 26, 2026 | 4.84 | 4.77 | 4.77 | 4.84 | 4.6 | 29,152 |
| May 25, 2026 | 4.6 | 4.82 | 4.82 | 4.86 | 4.52 | 15,215 |
| May 22, 2026 | 4.47 | 4.55 | 4.55 | 4.74 | 4.4 | 65,274 |
| May 21, 2026 | 4.5 | 4.59 | 4.59 | 4.68 | 4.5 | 13,709 |
| May 20, 2026 | 4.51 | 4.54 | 4.54 | 4.62 | 4.4 | 12,428 |
| May 19, 2026 | 4.61 | 4.5 | 4.5 | 4.73 | 4.5 | 26,193 |
| May 18, 2026 | 4.55 | 4.62 | 4.62 | 4.9 | 4.42 | 36,170 |
| May 15, 2026 | 4.43 | 4.49 | 4.49 | 4.7 | 4.36 | 17,411 |
| May 14, 2026 | 4.68 | 4.56 | 4.56 | 4.8 | 4.44 | 39,446 |
| May 13, 2026 | 4.81 | 4.68 | 4.68 | 4.98 | 4.49 | 95,914 |
| May 12, 2026 | 5.06 | 4.76 | 4.76 | 5.06 | 4.72 | 31,128 |
| May 11, 2026 | 5.1 | 5.2 | 5.2 | 5.2 | 4.85 | 49,823 |
| May 08, 2026 | 4.72 | 4.72 | 4.72 | 4.93 | 4.67 | 37,510 |
| May 07, 2026 | 4.49 | 4.77 | 4.77 | 4.77 | 4.38 | 34,620 |
| May 06, 2026 | 4.3 | 4.55 | 4.55 | 4.55 | 4.21 | 35,074 |
| May 05, 2026 | 4.53 | 4.37 | 4.37 | 4.54 | 4.24 | 26,284 |
| May 04, 2026 | 4.62 | 4.53 | 4.53 | 4.64 | 4.44 | 22,673 |
| April 30, 2026 | 4.67 | 4.58 | 4.58 | 4.75 | 4.45 | 45,869 |
| April 29, 2026 | 4.8 | 4.81 | 4.81 | 5.02 | 4.68 | 15,871 |
| April 28, 2026 | 4.99 | 4.77 | 4.77 | 4.99 | 4.63 | 18,150 |
| April 27, 2026 | 4.42 | 4.83 | 4.83 | 4.87 | 4.25 | 44,320 |
| April 24, 2026 | 4.15 | 4.27 | 4.27 | 4.42 | 4.15 | 38,710 |
| April 23, 2026 | 4.29 | 4.2 | 4.2 | 4.32 | 4.11 | 24,381 |
| April 22, 2026 | 4.11 | 4.23 | 4.23 | 4.26 | 4.1 | 24,394 |
| April 21, 2026 | 4.27 | 4.23 | 4.23 | 4.39 | 4.06 | 56,042 |
| April 20, 2026 | 4.13 | 4.28 | 4.28 | 4.33 | 4.05 | 51,328 |
| April 17, 2026 | 4.72 | 4.28 | 4.28 | 5 | 4.21 | 45,948 |
AD
