Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,331.11 +1,719.49 (+2.54%) CMC Crypto 200
1,392.21 +61.61 (+4.63%)
Stabilus SE (0QUL.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:18PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 42.30 | 42.45 | 42.10 | 42.18 | 42.18 | 1,084 |
| 25 Jul 2024 | 42.25 | 42.45 | 41.70 | 42.42 | 42.42 | 11,498 |
| 24 Jul 2024 | 42.60 | 42.55 | 41.95 | 42.10 | 42.10 | 7,560 |
| 23 Jul 2024 | 43.72 | 43.40 | 41.80 | 42.50 | 42.50 | 7,018 |
| 22 Jul 2024 | 43.72 | 44.15 | 43.45 | 43.70 | 43.70 | 276 |
| 19 Jul 2024 | 44.40 | 44.50 | 43.50 | 43.86 | 43.86 | 1,005 |
| 18 Jul 2024 | 44.05 | 44.85 | 43.70 | 44.78 | 44.78 | 855 |
| 17 Jul 2024 | 43.78 | 44.00 | 43.55 | 43.90 | 43.90 | 1,389 |
| 16 Jul 2024 | 44.80 | 44.55 | 43.50 | 43.95 | 43.95 | 7,867 |
| 15 Jul 2024 | 44.75 | 45.10 | 43.20 | 44.80 | 44.80 | 1,832 |
| 12 Jul 2024 | 44.00 | 44.50 | 43.35 | 43.75 | 43.75 | 43,503 |
| 11 Jul 2024 | 43.72 | 44.50 | 42.95 | 43.80 | 43.80 | 1,802 |
| 10 Jul 2024 | 45.42 | 45.15 | 43.05 | 43.75 | 43.75 | 7,926 |
| 09 Jul 2024 | 45.67 | 46.15 | 45.55 | 45.66 | 45.66 | 625 |
| 08 Jul 2024 | 45.92 | 46.10 | 45.80 | 45.80 | 45.80 | 119 |
| 05 Jul 2024 | 44.85 | 45.80 | 45.15 | 45.64 | 45.64 | 1,017 |
| 04 Jul 2024 | 43.88 | 45.00 | 44.50 | 45.00 | 45.00 | 676 |
| 03 Jul 2024 | 43.47 | 43.90 | 43.45 | 43.90 | 43.90 | 563 |
| 02 Jul 2024 | 43.78 | 43.75 | 43.55 | 43.67 | 43.67 | 183 |
| 01 Jul 2024 | 43.33 | 44.05 | 43.05 | 43.70 | 43.70 | 525 |
| 28 Jun 2024 | 43.17 | 43.35 | 42.85 | 43.09 | 43.09 | 20,960 |
| 27 Jun 2024 | 43.28 | 43.15 | 42.85 | 43.07 | 43.07 | 669 |
| 26 Jun 2024 | 44.10 | 44.75 | 42.95 | 43.89 | 43.89 | 35,740 |
| 25 Jun 2024 | 45.88 | 45.45 | 43.95 | 43.95 | 43.95 | 411 |
| 24 Jun 2024 | 44.35 | 45.90 | 44.60 | 45.75 | 45.75 | 11,715 |
| 21 Jun 2024 | 44.75 | 45.25 | 44.15 | 44.40 | 44.40 | 16,894 |
| 20 Jun 2024 | 45.22 | 45.10 | 44.30 | 44.95 | 44.95 | 5,500 |
| 19 Jun 2024 | 44.90 | 45.25 | 45.00 | 45.10 | 45.10 | 17,569 |
| 18 Jun 2024 | 46.10 | 45.80 | 44.65 | 45.40 | 45.40 | 71,188 |
| 17 Jun 2024 | 47.67 | 48.10 | 46.20 | 46.55 | 46.55 | 6,986 |
| 14 Jun 2024 | 46.95 | 48.00 | 46.45 | 47.56 | 47.56 | 11,468 |
| 13 Jun 2024 | 47.72 | 47.95 | 46.60 | 47.06 | 47.06 | 2,245 |
| 12 Jun 2024 | 49.80 | 50.60 | 46.85 | 48.14 | 48.14 | 64,299 |
| 11 Jun 2024 | 57.50 | 57.50 | 57.00 | 57.08 | 57.08 | 80,267 |
| 10 Jun 2024 | 56.90 | 57.24 | 56.88 | 57.24 | 57.24 | 34,320 |
| 07 Jun 2024 | 57.60 | 57.57 | 56.80 | 56.90 | 56.90 | 86,757 |
| 06 Jun 2024 | 57.20 | 57.90 | 57.60 | 57.76 | 57.76 | 19,110 |
| 05 Jun 2024 | 57.10 | 57.44 | 57.15 | 57.32 | 57.32 | 24,784 |
| 04 Jun 2024 | 57.70 | 57.70 | 57.10 | 57.44 | 57.44 | 17,615 |
| 03 Jun 2024 | 57.60 | 58.00 | 57.60 | 57.80 | 57.80 | 29,575 |
| 31 May 2024 | 57.20 | 57.50 | 56.60 | 57.30 | 57.30 | 38,774 |
| 30 May 2024 | 58.05 | 58.00 | 57.00 | 57.00 | 57.00 | 54,763 |
| 29 May 2024 | 57.90 | 58.60 | 58.10 | 58.10 | 58.10 | 107,444 |
| 28 May 2024 | 58.15 | 59.30 | 58.10 | 58.30 | 58.30 | 20,132 |
| 24 May 2024 | 57.80 | 57.50 | 56.48 | 57.30 | 57.30 | 14,029 |
| 23 May 2024 | 56.70 | 57.30 | 56.60 | 56.66 | 56.66 | 19,786 |
| 22 May 2024 | 56.10 | 56.90 | 56.30 | 56.70 | 56.70 | 17,492 |
| 21 May 2024 | 57.30 | 57.50 | 55.80 | 56.50 | 56.50 | 1,641 |
| 20 May 2024 | 57.10 | 57.00 | 56.30 | 56.90 | 56.90 | 772 |
| 17 May 2024 | 54.85 | 56.80 | 55.00 | 56.29 | 56.29 | 441,811 |
| 16 May 2024 | 54.25 | 55.00 | 54.20 | 54.50 | 54.50 | 25,183 |
| 15 May 2024 | 54.45 | 55.10 | 54.10 | 54.62 | 54.62 | 7,617 |
| 14 May 2024 | 55.45 | 56.20 | 54.40 | 54.40 | 54.40 | 30,844 |
| 13 May 2024 | 56.90 | 57.25 | 55.60 | 55.80 | 55.80 | 15,564 |
| 10 May 2024 | 60.00 | 60.00 | 56.30 | 58.70 | 58.70 | 2,335 |
| 09 May 2024 | 60.90 | 60.60 | 60.30 | 60.30 | 60.30 | 741 |
| 08 May 2024 | 60.00 | 61.25 | 60.20 | 61.20 | 61.20 | 75,316 |
| 07 May 2024 | 60.20 | 61.00 | 59.90 | 60.90 | 60.90 | 110 |
| 03 May 2024 | 59.45 | 60.36 | 59.60 | 60.30 | 60.30 | 52,280 |
| 02 May 2024 | 58.35 | 59.50 | 58.38 | 59.04 | 59.04 | 19,413 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 59.25 | 58.90 | 58.20 | 58.20 | 58.20 | 405 |
| 29 Apr 2024 | 58.95 | 60.00 | 59.15 | 59.80 | 59.80 | 7,165 |
| 26 Apr 2024 | 57.70 | 59.00 | 58.05 | 58.20 | 58.20 | 108,200 |
| 25 Apr 2024 | 57.30 | 58.00 | 57.17 | 57.65 | 57.65 | 99,625 |
| 24 Apr 2024 | 56.10 | 57.60 | 56.40 | 57.60 | 57.60 | 27,874 |
| 23 Apr 2024 | 55.35 | 56.00 | 55.10 | 55.63 | 55.63 | 16,772 |
| 22 Apr 2024 | 55.45 | 55.80 | 54.60 | 55.70 | 55.70 | 79 |
| 19 Apr 2024 | 56.00 | 55.70 | 54.80 | 55.40 | 55.40 | 1,021 |
| 18 Apr 2024 | 55.25 | 56.10 | 54.80 | 55.99 | 55.99 | 2,537 |
| 17 Apr 2024 | 55.65 | 56.00 | 54.70 | 55.29 | 55.29 | 4,099 |
| 16 Apr 2024 | 56.70 | 56.15 | 55.30 | 56.15 | 56.15 | 2,949 |
| 15 Apr 2024 | 56.80 | 57.10 | 56.00 | 56.50 | 56.50 | 28,116 |
| 12 Apr 2024 | 57.50 | 58.10 | 56.99 | 56.99 | 56.99 | 13,612 |
| 11 Apr 2024 | 57.30 | 57.80 | 57.30 | 57.59 | 57.59 | 5,963 |
| 10 Apr 2024 | 58.35 | 58.55 | 57.15 | 57.64 | 57.64 | 6,999 |
| 09 Apr 2024 | 58.55 | 59.00 | 58.30 | 58.52 | 58.52 | 22,521 |
| 08 Apr 2024 | 58.75 | 59.20 | 58.90 | 58.96 | 58.96 | 1,326 |
| 05 Apr 2024 | 58.55 | 59.30 | 57.60 | 58.77 | 58.77 | 32,139 |
| 04 Apr 2024 | 58.05 | 59.10 | 58.10 | 58.98 | 58.98 | 8,080 |
| 03 Apr 2024 | 58.65 | 58.40 | 57.70 | 58.25 | 58.25 | 1,777 |
| 02 Apr 2024 | 58.75 | 59.31 | 57.70 | 59.31 | 59.31 | 5,904 |
| 28 Mar 2024 | 59.92 | 59.80 | 59.00 | 59.80 | 59.80 | 3,963 |
| 27 Mar 2024 | 59.53 | 60.05 | 59.60 | 59.75 | 59.75 | 75,014 |
| 26 Mar 2024 | 59.67 | 60.10 | 59.78 | 59.78 | 59.78 | 41,070 |
| 25 Mar 2024 | 59.67 | 59.92 | 59.05 | 59.70 | 59.70 | 13,980 |
| 22 Mar 2024 | 59.78 | 60.10 | 59.25 | 59.82 | 59.82 | 66,713 |
| 21 Mar 2024 | 59.28 | 60.05 | 59.00 | 59.95 | 59.95 | 3,754 |
| 20 Mar 2024 | 59.47 | 59.85 | 59.25 | 59.45 | 59.45 | 508 |
| 19 Mar 2024 | 59.53 | 59.90 | 58.90 | 59.44 | 59.44 | 734 |
| 18 Mar 2024 | 59.88 | 60.30 | 59.65 | 59.79 | 59.79 | 10,987 |
| 15 Mar 2024 | 59.42 | 60.10 | 59.86 | 60.03 | 60.03 | 60,481 |
| 14 Mar 2024 | 60.25 | 60.50 | 59.75 | 60.21 | 60.21 | 19,333 |
| 13 Mar 2024 | 60.95 | 60.45 | 60.30 | 60.42 | 60.42 | 1,040 |
| 12 Mar 2024 | 59.53 | 60.64 | 59.83 | 60.30 | 60.30 | 28,553 |
| 11 Mar 2024 | 60.65 | 60.25 | 59.20 | 60.25 | 60.25 | 4,667 |
| 08 Mar 2024 | 60.60 | 61.05 | 60.35 | 60.73 | 60.73 | 7,709 |
| 07 Mar 2024 | 60.60 | 61.05 | 60.10 | 61.00 | 61.00 | 5,127 |
| 06 Mar 2024 | 60.35 | 60.70 | 59.75 | 60.40 | 60.40 | 53,116 |
| 05 Mar 2024 | 61.03 | 60.90 | 60.35 | 60.63 | 60.63 | 3,841 |
| *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.