Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,999.87 -1,340.89 (-2.08%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Beyond Meat Inc (0Q3.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:21PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.97 | 6.09 | 5.97 | 6.02 | 6.02 | 213 |
| 25 Apr 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 24 Apr 2024 | 5.73 | 5.75 | 5.56 | 5.61 | 5.61 | 444 |
| 23 Apr 2024 | 5.81 | 5.81 | 5.73 | 5.74 | 5.74 | - |
| 22 Apr 2024 | 5.99 | 6.09 | 5.83 | 5.83 | 5.83 | 249 |
| 19 Apr 2024 | 5.88 | 5.93 | 5.85 | 5.93 | 5.93 | 25 |
| 18 Apr 2024 | 5.99 | 6.04 | 5.94 | 5.99 | 5.99 | - |
| 17 Apr 2024 | 6.10 | 6.10 | 5.97 | 5.97 | 5.97 | - |
| 16 Apr 2024 | 6.05 | 6.18 | 6.05 | 6.18 | 6.18 | 100 |
| 15 Apr 2024 | 6.23 | 6.23 | 6.02 | 6.07 | 6.07 | - |
| 12 Apr 2024 | 6.41 | 6.55 | 6.41 | 6.55 | 6.55 | 15 |
| 11 Apr 2024 | 6.50 | 6.60 | 6.45 | 6.45 | 6.45 | 590 |
| 10 Apr 2024 | 6.82 | 6.88 | 6.55 | 6.55 | 6.55 | 910 |
| 09 Apr 2024 | 6.76 | 6.87 | 6.76 | 6.87 | 6.87 | 70 |
| 08 Apr 2024 | 6.79 | 6.88 | 6.79 | 6.88 | 6.88 | 18 |
| 05 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 04 Apr 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 03 Apr 2024 | 7.01 | 7.08 | 7.00 | 7.00 | 7.00 | 160 |
| 02 Apr 2024 | 7.31 | 7.31 | 7.11 | 7.20 | 7.20 | 208 |
| 28 Mar 2024 | 7.59 | 7.70 | 7.59 | 7.61 | 7.61 | 200 |
| 27 Mar 2024 | 7.59 | 7.65 | 7.59 | 7.65 | 7.65 | 103 |
| 26 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 25 Mar 2024 | 7.29 | 7.44 | 7.29 | 7.37 | 7.37 | 415 |
| 22 Mar 2024 | 7.40 | 7.40 | 7.31 | 7.34 | 7.34 | 2,500 |
| 21 Mar 2024 | 7.45 | 7.60 | 7.45 | 7.54 | 7.54 | 2,668 |
| 20 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 19 Mar 2024 | 7.15 | 7.26 | 7.09 | 7.25 | 7.25 | 300 |
| 18 Mar 2024 | 7.78 | 7.89 | 6.95 | 6.95 | 6.95 | 21,257 |
| 15 Mar 2024 | 7.47 | 7.68 | 7.47 | 7.68 | 7.68 | 500 |
| 14 Mar 2024 | 8.16 | 8.16 | 7.62 | 7.62 | 7.62 | 1,200 |
| 13 Mar 2024 | 7.44 | 8.05 | 7.44 | 8.05 | 8.05 | 20,000 |
| 12 Mar 2024 | 7.20 | 7.49 | 7.20 | 7.49 | 7.49 | 12 |
| 11 Mar 2024 | 7.36 | 7.37 | 7.36 | 7.37 | 7.37 | 5,000 |
| 08 Mar 2024 | 7.22 | 7.51 | 7.22 | 7.51 | 7.51 | - |
| 07 Mar 2024 | 7.30 | 7.30 | 7.23 | 7.23 | 7.23 | - |
| 06 Mar 2024 | 7.65 | 7.90 | 7.46 | 7.46 | 7.46 | 5,300 |
| 05 Mar 2024 | 7.70 | 8.02 | 7.70 | 7.83 | 7.83 | - |
| 04 Mar 2024 | 8.95 | 9.05 | 7.82 | 7.82 | 7.82 | 610 |
| 01 Mar 2024 | 9.80 | 9.82 | 9.04 | 9.04 | 9.04 | 380 |
| 29 Feb 2024 | 8.82 | 10.41 | 8.44 | 10.41 | 10.41 | 370 |
| 28 Feb 2024 | 12.00 | 12.00 | 9.68 | 9.68 | 9.68 | 2,375 |
| 27 Feb 2024 | 6.73 | 6.86 | 6.71 | 6.86 | 6.86 | 407 |
| 26 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 23 Feb 2024 | 7.03 | 7.03 | 7.01 | 7.01 | 7.01 | 180 |
| 22 Feb 2024 | 6.73 | 7.03 | 6.62 | 7.03 | 7.03 | 1,900 |
| 21 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 20 Feb 2024 | 6.49 | 6.51 | 6.49 | 6.51 | 6.51 | - |
| 19 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 16 Feb 2024 | 6.72 | 6.72 | 6.62 | 6.62 | 6.62 | - |
| 15 Feb 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 14 Feb 2024 | 5.98 | 6.22 | 5.98 | 6.09 | 6.09 | 548 |
| 13 Feb 2024 | 6.37 | 6.37 | 6.03 | 6.03 | 6.03 | 80 |
| 12 Feb 2024 | 6.53 | 6.64 | 6.53 | 6.64 | 6.64 | 1,000 |
| 09 Feb 2024 | 6.03 | 6.80 | 6.03 | 6.80 | 6.80 | 400 |
| 08 Feb 2024 | 5.71 | 6.07 | 5.71 | 6.07 | 6.07 | 75 |
| 07 Feb 2024 | 5.67 | 5.81 | 5.61 | 5.61 | 5.61 | 509 |
| 06 Feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 05 Feb 2024 | 5.92 | 5.96 | 5.76 | 5.76 | 5.76 | 205 |
| 02 Feb 2024 | 6.20 | 6.20 | 5.91 | 5.91 | 5.91 | - |
| 01 Feb 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 31 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 30 Jan 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 29 Jan 2024 | 6.59 | 6.59 | 6.45 | 6.45 | 6.45 | 2 |
| 26 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 25 Jan 2024 | 6.24 | 6.57 | 6.24 | 6.57 | 6.57 | 341 |
| 24 Jan 2024 | 6.31 | 6.31 | 6.29 | 6.29 | 6.29 | 1 |
| 23 Jan 2024 | 6.59 | 6.74 | 6.27 | 6.27 | 6.27 | 110 |
| 22 Jan 2024 | 6.71 | 6.71 | 6.47 | 6.47 | 6.47 | - |
| 19 Jan 2024 | 6.88 | 6.88 | 6.75 | 6.75 | 6.75 | 5 |
| 18 Jan 2024 | 6.64 | 6.83 | 6.64 | 6.82 | 6.82 | - |
| 17 Jan 2024 | 6.59 | 6.59 | 6.57 | 6.58 | 6.58 | - |
| 16 Jan 2024 | 6.77 | 6.86 | 6.77 | 6.86 | 6.86 | 45 |
| 15 Jan 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 38 |
| 12 Jan 2024 | 6.95 | 7.08 | 6.95 | 7.08 | 7.08 | 9 |
| 11 Jan 2024 | 7.46 | 7.46 | 7.00 | 7.00 | 7.00 | 860 |
| 10 Jan 2024 | 7.36 | 7.72 | 7.36 | 7.56 | 7.56 | 170 |
| 09 Jan 2024 | 7.72 | 7.72 | 7.45 | 7.45 | 7.45 | 100 |
| 08 Jan 2024 | 7.60 | 7.79 | 7.60 | 7.79 | 7.79 | - |
| 05 Jan 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 04 Jan 2024 | 7.49 | 7.91 | 7.49 | 7.82 | 7.82 | - |
| 03 Jan 2024 | 7.41 | 7.55 | 7.41 | 7.49 | 7.49 | 1,400 |
| 02 Jan 2024 | 8.12 | 8.13 | 7.40 | 7.40 | 7.40 | 776 |
| 29 Dec 2023 | 7.84 | 7.85 | 7.81 | 7.85 | 7.85 | 170 |
| 28 Dec 2023 | 7.78 | 7.84 | 7.78 | 7.80 | 7.80 | 82 |
| 27 Dec 2023 | 7.95 | 7.99 | 7.88 | 7.88 | 7.88 | 1,550 |
| 22 Dec 2023 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 100 |
| 21 Dec 2023 | 8.49 | 8.51 | 8.49 | 8.51 | 8.51 | 100 |
| 20 Dec 2023 | 9.10 | 9.17 | 9.10 | 9.13 | 9.13 | 130 |
| 19 Dec 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 18 Dec 2023 | 9.09 | 9.27 | 8.90 | 9.07 | 9.07 | 165 |
| 15 Dec 2023 | 9.73 | 9.73 | 9.22 | 9.22 | 9.22 | - |
| 14 Dec 2023 | 9.55 | 9.73 | 9.55 | 9.73 | 9.73 | - |
| 13 Dec 2023 | 9.70 | 9.70 | 8.84 | 9.38 | 9.38 | 600 |
| 12 Dec 2023 | 9.18 | 9.85 | 9.18 | 9.81 | 9.81 | 433 |
| 11 Dec 2023 | 8.50 | 8.74 | 8.30 | 8.74 | 8.74 | 181 |
| 08 Dec 2023 | 8.35 | 8.52 | 8.35 | 8.46 | 8.46 | 1,085 |
| 07 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 13 |
| 06 Dec 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| 05 Dec 2023 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 04 Dec 2023 | 6.91 | 8.28 | 6.91 | 8.02 | 8.02 | 1,900 |
| *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.