S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Smart Share Global Limited (EM)
Smart Share Global Limited (EM) Historical

EM Smart Share Global Limited

1.16

0.045 (4.04%)

May 31 2024 - Closed

Delayed by 15 minutes

EM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	1.09	-0.03	-2.24%	1.13	1.13	1.09	144,650
May 30 2024	1.115	0.03	2.44%	1.08	1.1298	1.08	80,093
May 29 2024	1.0884	0.03	2.68%	1.09	1.1296	1.06	81,220
May 28 2024	1.06	0.01	0.95%	1.04	1.111	1.04	72,302
May 24 2024	1.05	-0.03	-2.78%	1.04	1.0897	1.02	92,180
May 23 2024	1.08	-0.05	-4.30%	1.09	1.1299	1.08	196,766
May 22 2024	1.1285	0.00	-0.13%	1.12	1.18	1.12	234,978
May 21 2024	1.13	0.04	3.67%	1.09	1.13	1.06	230,428
May 20 2024	1.09	-0.05	-4.39%	1.14	1.14	1.06	260,379
May 17 2024	1.14	0.02	1.79%	1.12	1.15	1.08	599,088
May 16 2024	1.12	0.03	2.75%	1.08	1.13	1.05	515,251
May 15 2024	1.09	0.02	1.87%	1.08	1.10	1.048	269,051
May 14 2024	1.07	0.01	0.94%	1.04	1.08	1.0109	244,368
May 13 2024	1.06	-0.01	-0.93%	1.08	1.08	0.99	563,242
May 10 2024	1.07	-0.02	-1.83%	1.07	1.13	1.04	395,603
May 09 2024	1.09	0.07	6.86%	1.02	1.10	1.02	395,440
May 08 2024	1.02	0.03	3.03%	0.98	1.02	0.9404	575,891
May 07 2024	0.99	0.04	4.21%	0.95	1.00	0.95	442,831
May 06 2024	0.95	0.12	14.46%	0.85	0.95	0.85	258,216
May 03 2024	0.83	-0.03825	-4.41%	0.8373	0.87	0.81	120,949
May 02 2024	0.86825	0.05825	7.19%	0.885	0.90	0.85	282,216
May 01 2024	0.81	0.0985	13.84%	0.736	0.85	0.6811	274,028
Apr 30 2024	0.7115	0.0714	11.15%	0.64	0.7178	0.64	279,810
Apr 29 2024	0.6401	0.0189	3.04%	0.63	0.675	0.63	191,905
Apr 26 2024	0.6212	0.03	5.07%	0.60	0.66	0.5951	167,751
Apr 25 2024	0.5912	0.0202	3.54%	0.589	0.6594	0.589	236,170
Apr 24 2024	0.571	-0.055	-8.79%	0.626	0.639	0.571	19,419
Apr 23 2024	0.626	-0.019	-2.95%	0.634	0.6375	0.6115	38,012
Apr 22 2024	0.645	0.005	0.78%	0.59	0.645	0.59	16,267
Apr 19 2024	0.64	-0.0055	-0.85%	0.645	0.66	0.63	47,079
Apr 18 2024	0.6455	0.0358	5.87%	0.625	0.655	0.624	75,060
Apr 17 2024	0.6097	0.0098	1.63%	0.57	0.626	0.57	35,282
Apr 16 2024	0.5999	-0.0001	-0.02%	0.56	0.5999	0.555	33,815
Apr 15 2024	0.60	0.0051	0.86%	0.5983	0.60	0.58	35,208
Apr 12 2024	0.5949	0.0399	7.19%	0.555	0.6276	0.555	73,679
Apr 11 2024	0.555	-0.095	-14.62%	0.641	0.66	0.55	636,288
Apr 10 2024	0.65	-0.0075	-1.14%	0.625	0.7011	0.625	147,272
Apr 09 2024	0.6575	0.0175	2.73%	0.64	0.665	0.623	61,602
Apr 08 2024	0.64	0.0095	1.51%	0.6495	0.682137	0.6229	99,639
Apr 05 2024	0.6305	0.0055	0.88%	0.625	0.6493	0.625	31,559
Apr 04 2024	0.625	0.00	0.00%	0.645	0.66	0.6136	343,648
Apr 03 2024	0.625	-0.00995	-1.57%	0.642	0.6855	0.611	573,822
Apr 02 2024	0.63495	0.00595	0.95%	0.62	0.669	0.6101	228,094
Apr 01 2024	0.629	-0.0284	-4.32%	0.65	0.665	0.62	346,716
Mar 28 2024	0.6574	0.01115	1.73%	0.66	0.6699	0.62	174,090
Mar 27 2024	0.64625	0.00625	0.98%	0.668	0.668	0.63	332,442
Mar 26 2024	0.64	0.0166	2.66%	0.67	0.6789	0.624	177,755
Mar 25 2024	0.6234	-0.0165	-2.58%	0.64	0.689	0.61	823,348
Mar 22 2024	0.6399	0.0291	4.76%	0.654	0.6925	0.6199	540,462
Mar 21 2024	0.6108	-0.03295	-5.12%	0.65	0.71	0.601	140,245
Mar 20 2024	0.64375	-0.01525	-2.31%	0.65	0.68	0.62	238,088
Mar 19 2024	0.659	-0.011	-1.64%	0.645	0.669	0.6301	150,479
Mar 18 2024	0.67	-0.0051	-0.76%	0.67	0.71	0.651	168,720
Mar 15 2024	0.6751	-0.0183	-2.64%	0.6934	0.72	0.6702	477,801
Mar 14 2024	0.6934	-0.0066	-0.94%	0.6999	0.745	0.6706	194,037
Mar 13 2024	0.70	0.0201	2.96%	0.69	0.75	0.69	521,724
Mar 12 2024	0.6799	-0.0078	-1.13%	0.69	0.73	0.6505	221,986
Mar 11 2024	0.6877	0.0777	12.74%	0.68	0.73	0.66	975,929
Mar 08 2024	0.61	0.01	1.67%	0.617	0.669	0.60	123,110
Mar 07 2024	0.60	-0.02	-3.23%	0.658	0.6601	0.60	129,545
Mar 06 2024	0.62	-0.06	-8.82%	0.64	0.679	0.50	316,937
Mar 05 2024	0.68	-0.019	-2.72%	0.69	0.73	0.6603	111,062
Mar 04 2024	0.699	0.019	2.79%	0.68	0.73	0.67	274,295

Smart Share Global

PETRH340 Ex:31,12

Intesa Sanpaolo

NLBNPIT215N2 20240621 140

BNP Paribas Issuance

Apollon Formularies

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions