Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,744.18 -900.15 (-1.46%) CMC Crypto 200
1,268.92 -14.91 (-1.16%)
Hexatronic Group AB (02H0.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 02:00PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.4380 | 4.5820 | 4.4380 | 4.5330 | 4.5330 | - |
| 27 Jun 2024 | 4.4170 | 4.5080 | 4.3310 | 4.5080 | 4.5080 | 300 |
| 26 Jun 2024 | 4.3330 | 4.3910 | 4.3330 | 4.3910 | 4.3910 | - |
| 25 Jun 2024 | 4.5150 | 4.5150 | 4.4260 | 4.4460 | 4.4460 | - |
| 24 Jun 2024 | 4.4170 | 4.5090 | 4.4170 | 4.5090 | 4.5090 | - |
| 21 Jun 2024 | 4.4220 | 4.4250 | 4.4200 | 4.4200 | 4.4200 | - |
| 20 Jun 2024 | 4.3510 | 4.3510 | 4.3300 | 4.3300 | 4.3300 | - |
| 19 Jun 2024 | 4.4420 | 4.4420 | 4.3960 | 4.3960 | 4.3960 | - |
| 18 Jun 2024 | 4.5360 | 4.5360 | 4.4190 | 4.4440 | 4.4440 | - |
| 17 Jun 2024 | 4.5170 | 4.5170 | 4.4010 | 4.4890 | 4.4890 | - |
| 14 Jun 2024 | 4.6700 | 4.6700 | 4.5970 | 4.5970 | 4.5970 | - |
| 13 Jun 2024 | 4.9140 | 4.9140 | 4.7750 | 4.7920 | 4.7920 | - |
| 12 Jun 2024 | 4.1980 | 4.5590 | 4.1980 | 4.5590 | 4.5590 | - |
| 11 Jun 2024 | 4.0570 | 4.2110 | 4.0570 | 4.2110 | 4.2110 | - |
| 10 Jun 2024 | 4.0030 | 4.0400 | 4.0030 | 4.0250 | 4.0250 | - |
| 07 Jun 2024 | 3.9350 | 4.0010 | 3.9350 | 4.0010 | 4.0010 | - |
| 06 Jun 2024 | 3.9520 | 3.9630 | 3.9400 | 3.9400 | 3.9400 | - |
| 05 Jun 2024 | 3.8750 | 3.9100 | 3.8420 | 3.8460 | 3.8460 | - |
| 04 Jun 2024 | 3.9790 | 3.9790 | 3.8050 | 3.8090 | 3.8090 | - |
| 03 Jun 2024 | 3.8690 | 3.9570 | 3.8690 | 3.9570 | 3.9570 | - |
| 31 May 2024 | 3.7610 | 3.9090 | 3.7610 | 3.9090 | 3.9090 | - |
| 30 May 2024 | 3.6560 | 3.7420 | 3.6290 | 3.7420 | 3.7420 | - |
| 29 May 2024 | 3.8930 | 3.8930 | 3.7210 | 3.7210 | 3.7210 | - |
| 28 May 2024 | 3.8190 | 3.9760 | 3.8190 | 3.9760 | 3.9760 | - |
| 27 May 2024 | 4.0600 | 4.0600 | 3.7930 | 3.7930 | 3.7930 | - |
| 24 May 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
| 23 May 2024 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | - |
| 22 May 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
| 21 May 2024 | 3.9250 | 3.9250 | 3.8740 | 3.8740 | 3.8740 | - |
| 20 May 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 17 May 2024 | 3.5940 | 3.5940 | 3.5360 | 3.5360 | 3.5360 | - |
| 16 May 2024 | 3.5750 | 3.6500 | 3.5750 | 3.6500 | 3.6500 | - |
| 15 May 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| 14 May 2024 | 3.5440 | 3.6270 | 3.5440 | 3.5870 | 3.5870 | - |
| 13 May 2024 | 3.3700 | 3.4380 | 3.3700 | 3.4380 | 3.4380 | - |
| 10 May 2024 | 3.2350 | 3.4550 | 3.2350 | 3.4550 | 3.4550 | - |
| 09 May 2024 | 3.2520 | 3.2550 | 3.2310 | 3.2360 | 3.2360 | - |
| 08 May 2024 | 3.0990 | 3.2560 | 3.0660 | 3.2480 | 3.2480 | - |
| 07 May 2024 | 3.0990 | 3.0990 | 3.0610 | 3.0910 | 3.0910 | - |
| 06 May 2024 | 3.3110 | 3.3110 | 3.1840 | 3.1990 | 3.1990 | - |
| 03 May 2024 | 2.7870 | 3.3070 | 2.7870 | 3.3070 | 3.3070 | - |
| 02 May 2024 | 2.9180 | 2.9180 | 2.7610 | 2.7870 | 2.7870 | - |
| 30 Apr 2024 | 2.8160 | 2.9050 | 2.7930 | 2.9050 | 2.9050 | - |
| 29 Apr 2024 | 2.7330 | 2.7510 | 2.7230 | 2.7230 | 2.7230 | - |
| 26 Apr 2024 | 2.5410 | 2.5410 | 2.3890 | 2.4240 | 2.4240 | - |
| 25 Apr 2024 | 2.7290 | 2.7290 | 2.6610 | 2.6610 | 2.6610 | - |
| 24 Apr 2024 | 2.7010 | 2.7900 | 2.7010 | 2.7300 | 2.7300 | - |
| 23 Apr 2024 | 2.6350 | 2.7110 | 2.6350 | 2.6890 | 2.6890 | - |
| 22 Apr 2024 | 2.6000 | 2.6360 | 2.5960 | 2.6360 | 2.6360 | - |
| 19 Apr 2024 | 2.6100 | 2.6100 | 2.5420 | 2.5690 | 2.5690 | - |
| 18 Apr 2024 | 2.6160 | 2.6600 | 2.5990 | 2.5990 | 2.5990 | - |
| 17 Apr 2024 | 2.6150 | 2.6660 | 2.5950 | 2.5950 | 2.5950 | - |
| 16 Apr 2024 | 2.5260 | 2.5490 | 2.5260 | 2.5490 | 2.5490 | - |
| 15 Apr 2024 | 2.7520 | 2.7520 | 2.6720 | 2.6720 | 2.6720 | - |
| 12 Apr 2024 | 2.6710 | 2.9150 | 2.6710 | 2.8260 | 2.8260 | - |
| 11 Apr 2024 | 2.6670 | 2.7350 | 2.6490 | 2.7350 | 2.7350 | 250 |
| 10 Apr 2024 | 2.7320 | 2.7800 | 2.6740 | 2.6740 | 2.6740 | - |
| 09 Apr 2024 | 2.6920 | 2.7630 | 2.6250 | 2.7120 | 2.7120 | - |
| 08 Apr 2024 | 2.7730 | 2.7730 | 2.7630 | 2.7630 | 2.7630 | - |
| 05 Apr 2024 | 2.9370 | 2.9370 | 2.8330 | 2.8330 | 2.8330 | 1,000 |
| 04 Apr 2024 | 2.8480 | 2.9790 | 2.8480 | 2.9790 | 2.9790 | - |
| 03 Apr 2024 | 2.8130 | 2.8890 | 2.7890 | 2.8090 | 2.8090 | - |
| 02 Apr 2024 | 2.8240 | 2.8970 | 2.8020 | 2.8030 | 2.8030 | - |
| 28 Mar 2024 | 2.8150 | 2.8370 | 2.8150 | 2.8370 | 2.8370 | - |
| 27 Mar 2024 | 2.7090 | 2.8020 | 2.7090 | 2.8020 | 2.8020 | - |
| 26 Mar 2024 | 2.6890 | 2.7030 | 2.6180 | 2.7030 | 2.7030 | - |
| 25 Mar 2024 | 2.6460 | 2.7270 | 2.6460 | 2.7170 | 2.7170 | - |
| 22 Mar 2024 | 2.5410 | 2.5900 | 2.5410 | 2.5890 | 2.5890 | - |
| 21 Mar 2024 | 2.4080 | 2.5360 | 2.4080 | 2.5360 | 2.5360 | - |
| 20 Mar 2024 | 2.3660 | 2.3710 | 2.3140 | 2.3710 | 2.3710 | - |
| 19 Mar 2024 | 2.2870 | 2.2980 | 2.2670 | 2.2710 | 2.2710 | - |
| 18 Mar 2024 | 2.3690 | 2.3690 | 2.3000 | 2.3250 | 2.3250 | - |
| 15 Mar 2024 | 2.4590 | 2.4590 | 2.4110 | 2.4110 | 2.4110 | - |
| 14 Mar 2024 | 2.6060 | 2.6060 | 2.5030 | 2.5030 | 2.5030 | - |
| 13 Mar 2024 | 2.6700 | 2.6700 | 2.5990 | 2.6040 | 2.6040 | - |
| 12 Mar 2024 | 2.6040 | 2.6420 | 2.6040 | 2.6420 | 2.6420 | - |
| 11 Mar 2024 | 2.7340 | 2.7340 | 2.6090 | 2.6490 | 2.6490 | 700 |
| 08 Mar 2024 | 2.7210 | 2.7390 | 2.6890 | 2.7080 | 2.7080 | - |
| 07 Mar 2024 | 2.7870 | 2.7870 | 2.6020 | 2.7210 | 2.7210 | - |
| 06 Mar 2024 | 2.8350 | 2.8390 | 2.8220 | 2.8390 | 2.8390 | - |
| 05 Mar 2024 | 2.8410 | 2.8570 | 2.8310 | 2.8330 | 2.8330 | - |
| 04 Mar 2024 | 2.9210 | 3.0440 | 2.9210 | 2.9770 | 2.9770 | - |
| 01 Mar 2024 | 2.7890 | 2.8840 | 2.7890 | 2.8840 | 2.8840 | - |
| 29 Feb 2024 | 2.8840 | 2.8840 | 2.8170 | 2.8170 | 2.8170 | - |
| 28 Feb 2024 | 2.9120 | 2.9120 | 2.8480 | 2.8750 | 2.8750 | 2,100 |
| 27 Feb 2024 | 2.8930 | 2.9590 | 2.8930 | 2.9590 | 2.9590 | - |
| 26 Feb 2024 | 3.0500 | 3.0500 | 2.9020 | 2.9020 | 2.9020 | - |
| 23 Feb 2024 | 3.1410 | 3.1410 | 3.0140 | 3.0480 | 3.0480 | - |
| 22 Feb 2024 | 3.0050 | 3.1050 | 2.9890 | 3.1050 | 3.1050 | - |
| 21 Feb 2024 | 2.9010 | 3.0050 | 2.9010 | 3.0050 | 3.0050 | - |
| 20 Feb 2024 | 2.8770 | 2.8770 | 2.8670 | 2.8670 | 2.8670 | - |
| 19 Feb 2024 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | - |
| 16 Feb 2024 | 2.9150 | 3.0190 | 2.9150 | 3.0190 | 3.0190 | - |
| 15 Feb 2024 | 3.0310 | 3.0310 | 2.8420 | 2.9000 | 2.9000 | - |
| 14 Feb 2024 | 3.0980 | 3.0980 | 2.9510 | 2.9510 | 2.9510 | - |
| 13 Feb 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| 12 Feb 2024 | 2.7870 | 2.7870 | 2.7870 | 2.7870 | 2.7870 | - |
| 09 Feb 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 08 Feb 2024 | 1.9135 | 2.0090 | 1.9135 | 2.0090 | 2.0090 | - |
| 07 Feb 2024 | 1.9160 | 1.9160 | 1.8720 | 1.8720 | 1.8720 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.