Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,295.48 +446.17 (+0.71%) CMC Crypto 200
1,313.20 +36.22 (+2.84%)
Stabilus SE (0QUL.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:18PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 59.45 | 60.36 | 59.60 | 60.36 | 60.36 | 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 |
| 04 Mar 2024 | 61.17 | 61.00 | 60.30 | 60.50 | 60.50 | 654 |
| 01 Mar 2024 | 61.03 | 62.60 | 61.05 | 61.40 | 61.40 | 50,930 |
| 29 Feb 2024 | 62.05 | 62.40 | 60.65 | 61.00 | 61.00 | 3,551 |
| 28 Feb 2024 | 62.40 | 62.10 | 61.32 | 62.10 | 62.10 | 132 |
| 27 Feb 2024 | 62.25 | 62.45 | 61.85 | 62.20 | 62.20 | 12,637 |
| 26 Feb 2024 | 61.78 | 62.25 | 61.75 | 62.03 | 62.03 | 669 |
| 23 Feb 2024 | 61.67 | 61.90 | 61.70 | 61.80 | 61.80 | 2,083 |
| 22 Feb 2024 | 62.05 | 62.80 | 61.55 | 61.55 | 61.55 | 222 |
| 21 Feb 2024 | 62.45 | 62.10 | 61.10 | 61.10 | 61.10 | 795 |
| 20 Feb 2024 | 62.25 | 62.70 | 61.95 | 62.41 | 62.41 | 18,484 |
| 19 Feb 2024 | 62.70 | 62.55 | 61.70 | 62.40 | 62.40 | 2,280 |
| 16 Feb 2024 | 62.20 | 62.75 | 62.35 | 62.54 | 62.54 | 5,313 |
| 15 Feb 2024 | 61.78 | 62.35 | 61.65 | 62.08 | 62.08 | 6,936 |
| 14 Feb 2024 | 61.58 | 62.00 | 61.54 | 61.65 | 61.65 | 7,089 |
| 13 Feb 2024 | 63.08 | 62.75 | 60.60 | 60.98 | 60.98 | 7,098 |
| 12 Feb 2024 | 63.13 | 64.90 | 62.95 | 63.43 | 63.43 | 12,615 |
| 09 Feb 2024 | 62.20 | 63.16 | 61.96 | 62.86 | 62.86 | 18,551 |
| 08 Feb 2024 | 64.55 | 63.35 | 61.60 | 62.11 | 62.11 | 5,676 |
| 08 Feb 2024 | 1.75 Dividend | |||||
| 07 Feb 2024 | 66.75 | 66.40 | 64.35 | 64.97 | 63.22 | 4,071 |
| 06 Feb 2024 | 66.15 | 66.80 | 65.65 | 66.56 | 64.77 | 899 |
| 05 Feb 2024 | 66.75 | 66.10 | 65.15 | 66.06 | 64.28 | 9,946 |
| 02 Feb 2024 | 65.43 | 67.05 | 65.65 | 66.33 | 64.55 | 6,983 |
| 01 Feb 2024 | 65.28 | 66.20 | 64.70 | 65.46 | 63.70 | 210 |
| 31 Jan 2024 | 64.95 | 65.50 | 64.40 | 65.35 | 63.59 | 1,009 |
| 30 Jan 2024 | 62.40 | 65.50 | 62.55 | 63.43 | 61.72 | 15,170 |
| 29 Jan 2024 | 63.33 | 63.70 | 58.40 | 60.05 | 58.43 | 8,989 |
| 26 Jan 2024 | 63.83 | 64.50 | 63.85 | 63.95 | 62.23 | 27,263 |
| 25 Jan 2024 | 65.82 | 66.05 | 63.38 | 65.00 | 63.25 | 26,676 |
| 24 Jan 2024 | 65.53 | 65.90 | 64.98 | 65.25 | 63.50 | 23,725 |
| 23 Jan 2024 | 65.38 | 65.75 | 65.20 | 65.35 | 63.59 | 16,515 |
| 22 Jan 2024 | 64.05 | 65.30 | 64.10 | 64.94 | 63.19 | 13,016 |
| 19 Jan 2024 | 63.42 | 64.10 | 63.15 | 63.51 | 61.80 | 1,634 |
| 18 Jan 2024 | 62.85 | 64.20 | 63.20 | 63.70 | 61.98 | 2,285 |
| 17 Jan 2024 | 64.30 | 64.21 | 62.80 | 63.60 | 61.89 | 10,371 |
| 16 Jan 2024 | 63.83 | 65.05 | 64.00 | 64.76 | 63.02 | 18,233 |
| 15 Jan 2024 | 62.80 | 64.40 | 63.20 | 63.80 | 62.08 | 14,959 |
| 12 Jan 2024 | 61.63 | 63.25 | 62.15 | 62.55 | 60.87 | 2,857 |
| 11 Jan 2024 | 62.00 | 62.35 | 61.45 | 62.35 | 60.67 | 4,907 |
| 10 Jan 2024 | 62.65 | 62.35 | 61.60 | 62.03 | 60.36 | 2,785 |
| 09 Jan 2024 | 62.10 | 63.05 | 62.35 | 62.80 | 61.11 | 2,484 |
| 08 Jan 2024 | 61.78 | 62.05 | 60.49 | 61.80 | 60.14 | 20,092 |
| 05 Jan 2024 | 62.45 | 62.30 | 60.60 | 60.93 | 59.29 | 4,600 |
| 04 Jan 2024 | 62.35 | 62.85 | 62.20 | 62.48 | 60.79 | 18,608 |
| 03 Jan 2024 | 62.10 | 62.65 | 61.60 | 62.02 | 60.35 | 22,123 |
| 02 Jan 2024 | 61.67 | 62.10 | 61.30 | 61.63 | 59.97 | 1,564 |
| 29 Dec 2023 | 62.85 | 64.35 | 61.70 | 61.85 | 60.18 | 8,649 |
| 28 Dec 2023 | 62.35 | 63.00 | 62.15 | 62.51 | 60.82 | 32,782 |
| 27 Dec 2023 | 62.85 | 62.95 | 62.50 | 62.74 | 61.05 | 6,834 |
| 22 Dec 2023 | 62.25 | 63.15 | 61.85 | 62.65 | 60.96 | 9,239 |
| 21 Dec 2023 | 61.63 | 62.75 | 61.85 | 62.52 | 60.83 | 10,392 |
| 20 Dec 2023 | 60.55 | 62.05 | 60.15 | 61.51 | 59.86 | 26,638 |
| 19 Dec 2023 | 59.92 | 61.50 | 59.90 | 60.15 | 58.53 | 2,238 |
| 18 Dec 2023 | 60.45 | 60.30 | 59.10 | 59.77 | 58.16 | 8,111 |
| 15 Dec 2023 | 59.28 | 61.00 | 59.30 | 60.62 | 58.99 | 3,062 |
| 14 Dec 2023 | 57.28 | 59.35 | 57.70 | 57.95 | 56.39 | 3,343 |
| 13 Dec 2023 | 57.58 | 57.55 | 57.00 | 57.10 | 55.56 | 18,929 |
| 12 Dec 2023 | 58.55 | 58.15 | 57.45 | 57.45 | 55.90 | 23,901 |
| *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.