Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,603.35 +1,744.61 (+2.57%) CMC Crypto 200
1,500.58 +32.65 (+2.23%)
Mr. Cooper Group Inc (07WA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:21AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
| 31 May 2024 | 76.40 | 76.40 | 76.14 | 76.14 | 76.14 | - |
| 30 May 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
| 29 May 2024 | 75.52 | 75.52 | 75.18 | 75.18 | 75.18 | - |
| 28 May 2024 | 75.88 | 76.68 | 75.42 | 75.54 | 75.54 | 250 |
| 27 May 2024 | 75.86 | 75.94 | 75.86 | 75.94 | 75.94 | - |
| 24 May 2024 | 75.40 | 75.92 | 75.40 | 75.92 | 75.92 | 13 |
| 23 May 2024 | 76.98 | 76.98 | 75.46 | 75.46 | 75.46 | - |
| 22 May 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| 21 May 2024 | 76.86 | 77.32 | 76.86 | 77.20 | 77.20 | - |
| 20 May 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
| 17 May 2024 | 77.38 | 77.38 | 77.36 | 77.36 | 77.36 | 24 |
| 16 May 2024 | 76.20 | 76.66 | 76.20 | 76.66 | 76.66 | 655 |
| 15 May 2024 | 75.60 | 76.84 | 75.60 | 76.40 | 76.40 | - |
| 14 May 2024 | 74.92 | 75.00 | 74.92 | 75.00 | 75.00 | - |
| 13 May 2024 | 77.82 | 78.14 | 75.76 | 75.76 | 75.76 | 64 |
| 10 May 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
| 09 May 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 08 May 2024 | 75.96 | 76.30 | 75.96 | 76.30 | 76.30 | - |
| 07 May 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 800 |
| 06 May 2024 | 74.34 | 74.38 | 74.34 | 74.38 | 74.38 | 25 |
| 03 May 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| 02 May 2024 | 72.12 | 72.22 | 72.12 | 72.22 | 72.22 | 12 |
| 30 Apr 2024 | 73.84 | 73.84 | 72.58 | 72.58 | 72.58 | - |
| 29 Apr 2024 | 73.42 | 73.68 | 73.32 | 73.32 | 73.32 | - |
| 26 Apr 2024 | 73.38 | 73.38 | 73.36 | 73.36 | 73.36 | 1,038 |
| 25 Apr 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
| 24 Apr 2024 | 74.24 | 75.64 | 74.24 | 75.64 | 75.64 | - |
| 23 Apr 2024 | 73.12 | 74.56 | 73.12 | 74.16 | 74.16 | - |
| 22 Apr 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| 19 Apr 2024 | 70.68 | 72.40 | 70.68 | 72.40 | 72.40 | - |
| 18 Apr 2024 | 70.90 | 71.70 | 70.90 | 71.08 | 71.08 | - |
| 17 Apr 2024 | 71.00 | 71.00 | 70.92 | 70.92 | 70.92 | - |
| 16 Apr 2024 | 70.84 | 71.14 | 70.82 | 71.14 | 71.14 | - |
| 15 Apr 2024 | 71.24 | 71.24 | 70.38 | 70.38 | 70.38 | - |
| 12 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 11 Apr 2024 | 70.96 | 71.24 | 70.96 | 71.24 | 71.24 | - |
| 10 Apr 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| 09 Apr 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
| 08 Apr 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 05 Apr 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 04 Apr 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
| 03 Apr 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
| 02 Apr 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 11 |
| 28 Mar 2024 | 71.40 | 72.50 | 71.40 | 72.50 | 72.50 | 620 |
| 27 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 26 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 25 Mar 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
| 22 Mar 2024 | 70.24 | 70.30 | 69.96 | 69.96 | 69.96 | - |
| 21 Mar 2024 | 69.56 | 71.20 | 69.56 | 71.20 | 71.20 | - |
| 20 Mar 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| 19 Mar 2024 | 66.54 | 68.10 | 66.54 | 68.04 | 68.04 | - |
| 18 Mar 2024 | 68.32 | 68.32 | 67.12 | 67.20 | 67.20 | - |
| 15 Mar 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 14 Mar 2024 | 66.34 | 67.52 | 66.34 | 67.52 | 67.52 | 155 |
| 13 Mar 2024 | 66.46 | 66.58 | 66.46 | 66.58 | 66.58 | 28 |
| 12 Mar 2024 | 66.04 | 67.00 | 66.04 | 66.98 | 66.98 | - |
| 11 Mar 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| 08 Mar 2024 | 65.60 | 66.42 | 65.60 | 66.02 | 66.02 | - |
| 07 Mar 2024 | 66.12 | 66.12 | 65.72 | 65.88 | 65.88 | - |
| 06 Mar 2024 | 66.54 | 68.68 | 66.54 | 66.54 | 66.54 | - |
| 05 Mar 2024 | 65.34 | 66.60 | 65.34 | 66.56 | 66.56 | - |
| 04 Mar 2024 | 65.80 | 65.80 | 64.72 | 65.42 | 65.42 | - |
| 01 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 29 Feb 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| 28 Feb 2024 | 66.50 | 66.70 | 66.44 | 66.70 | 66.70 | 925 |
| 27 Feb 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 26 Feb 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| 23 Feb 2024 | 66.66 | 67.36 | 66.66 | 67.36 | 67.36 | 105 |
| 22 Feb 2024 | 66.76 | 67.46 | 66.76 | 67.46 | 67.46 | 25 |
| 21 Feb 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 20 Feb 2024 | 67.64 | 67.64 | 66.82 | 66.90 | 66.90 | - |
| 19 Feb 2024 | 68.04 | 68.04 | 67.82 | 67.82 | 67.82 | 100 |
| 16 Feb 2024 | 69.42 | 69.42 | 68.04 | 68.04 | 68.04 | - |
| 15 Feb 2024 | 69.82 | 69.88 | 69.82 | 69.88 | 69.88 | 236 |
| 14 Feb 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 13 Feb 2024 | 67.84 | 67.84 | 66.14 | 66.14 | 66.14 | 800 |
| 12 Feb 2024 | 66.56 | 67.88 | 66.56 | 67.88 | 67.88 | 935 |
| 09 Feb 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 08 Feb 2024 | 62.46 | 63.04 | 62.46 | 63.04 | 63.04 | 500 |
| 07 Feb 2024 | 62.92 | 62.92 | 62.34 | 62.34 | 62.34 | 1,045 |
| 06 Feb 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 05 Feb 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| 02 Feb 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 01 Feb 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| 31 Jan 2024 | 63.18 | 63.26 | 63.18 | 63.26 | 63.26 | 8 |
| 30 Jan 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| 29 Jan 2024 | 60.82 | 63.38 | 60.82 | 63.38 | 63.38 | 750 |
| 26 Jan 2024 | 60.46 | 60.60 | 60.46 | 60.60 | 60.60 | 73 |
| 25 Jan 2024 | 59.14 | 59.26 | 59.14 | 59.26 | 59.26 | 770 |
| 24 Jan 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 23 Jan 2024 | 59.58 | 60.10 | 59.58 | 60.10 | 60.10 | - |
| 22 Jan 2024 | 58.34 | 59.58 | 58.34 | 59.58 | 59.58 | - |
| 19 Jan 2024 | 57.52 | 57.52 | 57.48 | 57.48 | 57.48 | 770 |
| 18 Jan 2024 | 56.60 | 57.32 | 56.60 | 57.32 | 57.32 | - |
| 17 Jan 2024 | 56.96 | 56.96 | 56.58 | 56.58 | 56.58 | - |
| 16 Jan 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 15 Jan 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 12 Jan 2024 | 56.94 | 56.94 | 56.84 | 56.84 | 56.84 | - |
| 11 Jan 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| *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.