Singapore markets open in 5 hours 51 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,238.64 -1,787.60 (-2.98%) CMC Crypto 200
1,211.31 -49.88 (-3.95%)
Spirax-Sarco Engineering plc (1LNB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:11PM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | - |
| 03 Jul 2024 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | - |
| 02 Jul 2024 | 98.00 | 98.50 | 97.00 | 98.50 | 98.50 | - |
| 01 Jul 2024 | 97.50 | 100.00 | 97.50 | 100.00 | 100.00 | - |
| 28 Jun 2024 | 99.50 | 101.00 | 99.00 | 99.00 | 99.00 | - |
| 27 Jun 2024 | 99.50 | 102.00 | 99.50 | 100.00 | 100.00 | - |
| 26 Jun 2024 | 99.50 | 102.00 | 99.50 | 101.00 | 101.00 | - |
| 25 Jun 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | - |
| 24 Jun 2024 | 99.50 | 101.00 | 99.50 | 101.00 | 101.00 | - |
| 21 Jun 2024 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | - |
| 20 Jun 2024 | 97.50 | 100.00 | 97.50 | 100.00 | 100.00 | - |
| 19 Jun 2024 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | - |
| 18 Jun 2024 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | - |
| 17 Jun 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 14 Jun 2024 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | - |
| 13 Jun 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | - |
| 12 Jun 2024 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | - |
| 11 Jun 2024 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | - |
| 10 Jun 2024 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | - |
| 07 Jun 2024 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - |
| 06 Jun 2024 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | - |
| 05 Jun 2024 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | - |
| 04 Jun 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 03 Jun 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 31 May 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | - |
| 30 May 2024 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | - |
| 29 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 28 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 27 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 24 May 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - |
| 23 May 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | - |
| 22 May 2024 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | - |
| 21 May 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 20 May 2024 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | - |
| 17 May 2024 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | - |
| 16 May 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - |
| 15 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 14 May 2024 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | - |
| 13 May 2024 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | - |
| 10 May 2024 | 103.00 | 107.00 | 103.00 | 107.00 | 107.00 | - |
| 09 May 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | - |
| 08 May 2024 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | - |
| 07 May 2024 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | - |
| 06 May 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | - |
| 03 May 2024 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | - |
| 02 May 2024 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | - |
| 30 Apr 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | - |
| 29 Apr 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - |
| 26 Apr 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | - |
| 25 Apr 2024 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | - |
| 25 Apr 2024 | 1.14 Dividend | |||||
| 24 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.86 | - |
| 23 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.88 | - |
| 22 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.88 | - |
| 19 Apr 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 103.88 | - |
| 18 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 106.85 | - |
| 17 Apr 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 108.83 | - |
| 16 Apr 2024 | 109.00 | 109.00 | 108.00 | 109.00 | 107.84 | - |
| 15 Apr 2024 | 108.00 | 111.00 | 108.00 | 111.00 | 109.82 | - |
| 12 Apr 2024 | 112.00 | 113.00 | 111.00 | 111.00 | 109.82 | - |
| 11 Apr 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 110.81 | - |
| 10 Apr 2024 | 110.00 | 113.00 | 110.00 | 112.00 | 110.81 | - |
| 09 Apr 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 109.82 | - |
| 08 Apr 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 109.82 | - |
| 05 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 109.82 | - |
| 04 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 109.82 | - |
| 03 Apr 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.81 | - |
| 02 Apr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.77 | - |
| 28 Mar 2024 | 115.00 | 117.00 | 115.00 | 116.00 | 114.76 | - |
| 27 Mar 2024 | 117.00 | 118.00 | 115.00 | 115.00 | 113.77 | - |
| 26 Mar 2024 | 116.00 | 118.00 | 116.00 | 118.00 | 116.74 | - |
| 25 Mar 2024 | 121.00 | 122.00 | 118.00 | 118.00 | 116.74 | - |
| 22 Mar 2024 | 121.00 | 123.00 | 121.00 | 123.00 | 121.69 | - |
| 21 Mar 2024 | 118.00 | 122.00 | 118.00 | 122.00 | 120.70 | - |
| 20 Mar 2024 | 118.00 | 120.00 | 118.00 | 120.00 | 118.72 | - |
| 19 Mar 2024 | 119.00 | 120.00 | 119.00 | 119.00 | 117.73 | - |
| 18 Mar 2024 | 120.00 | 123.00 | 120.00 | 121.00 | 119.71 | - |
| 15 Mar 2024 | 121.00 | 122.00 | 121.00 | 122.00 | 120.70 | - |
| 14 Mar 2024 | 122.00 | 128.00 | 122.00 | 128.00 | 126.64 | - |
| 13 Mar 2024 | 123.00 | 125.00 | 123.00 | 124.00 | 122.68 | - |
| 12 Mar 2024 | 121.00 | 124.00 | 121.00 | 123.00 | 121.69 | - |
| 11 Mar 2024 | 121.00 | 124.00 | 121.00 | 122.00 | 120.70 | - |
| 08 Mar 2024 | 123.00 | 123.00 | 120.00 | 120.00 | 118.72 | - |
| 07 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.75 | - |
| 06 Mar 2024 | 117.00 | 119.00 | 117.00 | 118.00 | 116.74 | - |
| 05 Mar 2024 | 117.00 | 120.00 | 117.00 | 119.00 | 117.73 | - |
| 04 Mar 2024 | 118.00 | 119.00 | 118.00 | 118.00 | 116.74 | - |
| 01 Mar 2024 | 118.00 | 121.00 | 118.00 | 119.00 | 117.73 | - |
| 29 Feb 2024 | 117.00 | 120.00 | 117.00 | 120.00 | 118.72 | - |
| 28 Feb 2024 | 119.00 | 119.00 | 118.00 | 118.00 | 116.74 | - |
| 27 Feb 2024 | 120.00 | 121.00 | 119.00 | 119.00 | 117.73 | - |
| 26 Feb 2024 | 120.00 | 121.00 | 120.00 | 121.00 | 119.71 | - |
| 23 Feb 2024 | 119.00 | 121.00 | 119.00 | 121.00 | 119.71 | - |
| 22 Feb 2024 | 118.00 | 120.00 | 118.00 | 120.00 | 118.72 | - |
| 21 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.73 | - |
| 20 Feb 2024 | 119.00 | 122.00 | 119.00 | 120.00 | 118.72 | - |
| 19 Feb 2024 | 119.00 | 121.00 | 119.00 | 121.00 | 119.71 | - |
| 16 Feb 2024 | 117.00 | 120.00 | 117.00 | 120.00 | 118.72 | - |
| 15 Feb 2024 | 116.00 | 119.00 | 116.00 | 119.00 | 117.73 | - |
| 14 Feb 2024 | 115.00 | 118.00 | 115.00 | 118.00 | 116.74 | - |
| *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.