Singulus Technologies AG (SNG.DE) XETRA
6.52
+0.56(+9.40%)
Currency In EUR
- 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 €229.25 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,160.14, while €1000 invested 1 year ago would be worth €3,119.62. This corresponds to total returns of -77.07%, 16.01%, 211.96%, respectively, with annualized returns of -13.69%, 3.01%, 211.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SNG.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 16, 2026 | 4.86 | 4.7 | 4.7 | 5.28 | 4.64 | 141,115 |
| April 15, 2026 | 5.68 | 4.63 | 4.63 | 6.14 | 4.41 | 477,375 |
| April 14, 2026 | 5 | 5.4 | 5.4 | 5.4 | 4.9 | 163,636 |
| April 13, 2026 | 4.6 | 4.71 | 4.71 | 5.22 | 4.6 | 98,957 |
| April 10, 2026 | 4.1 | 4.59 | 4.59 | 4.66 | 4.06 | 100,936 |
| April 09, 2026 | 3.59 | 4.01 | 4.01 | 4.02 | 3.58 | 205,431 |
| April 08, 2026 | 3.49 | 3.61 | 3.61 | 3.69 | 3.45 | 57,107 |
| April 07, 2026 | 3.26 | 3.42 | 3.42 | 3.49 | 3.2 | 136,490 |
| April 02, 2026 | 3.1 | 3.21 | 3.21 | 3.36 | 3 | 78,652 |
| April 01, 2026 | 2.78 | 3.1 | 3.1 | 3.33 | 2.63 | 155,634 |
| March 31, 2026 | 2.91 | 2.71 | 2.71 | 2.95 | 2.69 | 22,928 |
| March 30, 2026 | 2.76 | 2.96 | 2.96 | 2.96 | 2.7 | 35,527 |
| March 27, 2026 | 2.91 | 2.72 | 2.72 | 3 | 2.53 | 72,473 |
| March 26, 2026 | 2.73 | 2.82 | 2.82 | 2.89 | 2.72 | 31,647 |
| March 25, 2026 | 2.38 | 2.79 | 2.79 | 2.94 | 2.38 | 221,933 |
| March 24, 2026 | 2.07 | 2.21 | 2.21 | 2.34 | 2.06 | 43,165 |
| March 23, 2026 | 2.02 | 2.15 | 2.15 | 2.29 | 1.79 | 177,812 |
| March 20, 2026 | 1.67 | 1.72 | 1.72 | 1.78 | 1.67 | 5,385 |
| March 19, 2026 | 1.8 | 1.73 | 1.73 | 1.8 | 1.68 | 5,660 |
| March 18, 2026 | 1.7 | 1.76 | 1.76 | 1.8 | 1.7 | 3,843 |
| March 17, 2026 | 1.79 | 1.69 | 1.69 | 1.83 | 1.69 | 12,840 |
| March 16, 2026 | 1.78 | 1.83 | 1.83 | 1.86 | 1.66 | 5,197 |
| March 13, 2026 | 1.72 | 1.72 | 1.72 | 1.77 | 1.67 | 9,193 |
| March 12, 2026 | 1.78 | 1.77 | 1.77 | 1.8 | 1.75 | 24,285 |
| March 11, 2026 | 1.8 | 1.73 | 1.73 | 1.8 | 1.73 | 3,259 |
| March 10, 2026 | 1.63 | 1.73 | 1.73 | 1.8 | 1.63 | 9,242 |
| March 09, 2026 | 1.72 | 1.65 | 1.65 | 1.72 | 1.6 | 16,088 |
| March 06, 2026 | 1.67 | 1.74 | 1.74 | 1.8 | 1.66 | 7,477 |
