Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,670.08 -889.70 (-1.45%) CMC Crypto 200
1,263.45 -20.38 (-1.59%)
Chakana Copper Corp (1ZX.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:46PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.0435 | 0.0460 | 0.0425 | 0.0425 | 0.0425 | - |
| 27 Jun 2024 | 0.0435 | 0.0435 | 0.0425 | 0.0425 | 0.0425 | - |
| 26 Jun 2024 | 0.0435 | 0.0435 | 0.0425 | 0.0425 | 0.0425 | - |
| 25 Jun 2024 | 0.0470 | 0.0470 | 0.0425 | 0.0460 | 0.0460 | - |
| 24 Jun 2024 | 0.0435 | 0.0460 | 0.0425 | 0.0460 | 0.0460 | - |
| 21 Jun 2024 | 0.0435 | 0.0435 | 0.0425 | 0.0425 | 0.0425 | 1,700 |
| 20 Jun 2024 | 0.0465 | 0.0470 | 0.0425 | 0.0425 | 0.0425 | - |
| 19 Jun 2024 | 0.0500 | 0.0500 | 0.0485 | 0.0485 | 0.0485 | - |
| 18 Jun 2024 | 0.0435 | 0.0455 | 0.0420 | 0.0420 | 0.0420 | - |
| 17 Jun 2024 | 0.0400 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | - |
| 14 Jun 2024 | 0.0430 | 0.0435 | 0.0390 | 0.0390 | 0.0390 | - |
| 13 Jun 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | - |
| 12 Jun 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | - |
| 11 Jun 2024 | 0.0430 | 0.0610 | 0.0420 | 0.0420 | 0.0420 | 19,000 |
| 10 Jun 2024 | 0.0465 | 0.0645 | 0.0420 | 0.0645 | 0.0645 | 12,000 |
| 07 Jun 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | - |
| 06 Jun 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | - |
| 05 Jun 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | - |
| 04 Jun 2024 | 0.0495 | 0.0495 | 0.0450 | 0.0450 | 0.0450 | - |
| 03 Jun 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | - |
| 31 May 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | - |
| 30 May 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | - |
| 29 May 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | - |
| 28 May 2024 | 0.0530 | 0.0530 | 0.0485 | 0.0520 | 0.0520 | - |
| 27 May 2024 | 0.0530 | 0.0530 | 0.0490 | 0.0520 | 0.0520 | - |
| 24 May 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | - |
| 23 May 2024 | 0.0565 | 0.0565 | 0.0520 | 0.0520 | 0.0520 | - |
| 22 May 2024 | 0.0600 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | - |
| 21 May 2024 | 0.0495 | 0.0590 | 0.0495 | 0.0590 | 0.0590 | 10,000 |
| 20 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 17 May 2024 | 0.0600 | 0.0780 | 0.0570 | 0.0590 | 0.0590 | 7,000 |
| 16 May 2024 | 0.0630 | 0.0635 | 0.0590 | 0.0590 | 0.0590 | 3,555 |
| 15 May 2024 | 0.0635 | 0.0635 | 0.0615 | 0.0625 | 0.0625 | - |
| 14 May 2024 | 0.0600 | 0.0760 | 0.0555 | 0.0590 | 0.0590 | 9,000 |
| 13 May 2024 | 0.0670 | 0.0670 | 0.0590 | 0.0590 | 0.0590 | - |
| 10 May 2024 | 0.0600 | 0.0760 | 0.0600 | 0.0660 | 0.0660 | 900 |
| 09 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 08 May 2024 | 0.0700 | 0.0815 | 0.0625 | 0.0625 | 0.0625 | 20,000 |
| 07 May 2024 | 0.0670 | 0.0670 | 0.0630 | 0.0630 | 0.0630 | - |
| 06 May 2024 | 0.0705 | 0.0705 | 0.0660 | 0.0660 | 0.0660 | - |
| 03 May 2024 | 0.0705 | 0.0705 | 0.0690 | 0.0695 | 0.0695 | - |
| 02 May 2024 | 0.0705 | 0.0705 | 0.0665 | 0.0695 | 0.0695 | - |
| 30 Apr 2024 | 0.0740 | 0.0740 | 0.0695 | 0.0695 | 0.0695 | - |
| 29 Apr 2024 | 0.0775 | 0.0970 | 0.0700 | 0.0700 | 0.0700 | 1,450 |
| 26 Apr 2024 | 0.0810 | 0.0810 | 0.0735 | 0.0770 | 0.0770 | - |
| 25 Apr 2024 | 0.0640 | 0.0730 | 0.0640 | 0.0730 | 0.0730 | 6,330 |
| 24 Apr 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
| 23 Apr 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | - |
| 22 Apr 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
| 19 Apr 2024 | 0.0640 | 0.0665 | 0.0630 | 0.0665 | 0.0665 | - |
| 18 Apr 2024 | 0.0705 | 0.0705 | 0.0630 | 0.0630 | 0.0630 | - |
| 17 Apr 2024 | 0.0705 | 0.0705 | 0.0695 | 0.0695 | 0.0695 | - |
| 16 Apr 2024 | 0.0710 | 0.0730 | 0.0695 | 0.0695 | 0.0695 | - |
| 15 Apr 2024 | 0.0740 | 0.0745 | 0.0705 | 0.0730 | 0.0730 | - |
| 12 Apr 2024 | 0.0810 | 0.0810 | 0.0730 | 0.0730 | 0.0730 | - |
| 11 Apr 2024 | 0.0970 | 0.0970 | 0.0735 | 0.0800 | 0.0800 | 6,000 |
| 10 Apr 2024 | 0.0830 | 0.0970 | 0.0765 | 0.0860 | 0.0860 | 7,300 |
| 09 Apr 2024 | 0.0760 | 0.0930 | 0.0760 | 0.0830 | 0.0830 | 3,000 |
| 08 Apr 2024 | 0.0695 | 0.0795 | 0.0695 | 0.0795 | 0.0795 | - |
| 05 Apr 2024 | 0.0660 | 0.0885 | 0.0660 | 0.0885 | 0.0885 | 5,500 |
| 04 Apr 2024 | 0.0630 | 0.0835 | 0.0630 | 0.0665 | 0.0665 | 1,500 |
| 03 Apr 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 02 Apr 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
| 28 Mar 2024 | 0.0595 | 0.0595 | 0.0560 | 0.0595 | 0.0595 | - |
| 27 Mar 2024 | 0.0560 | 0.0595 | 0.0560 | 0.0595 | 0.0595 | - |
| 26 Mar 2024 | 0.0710 | 0.0710 | 0.0595 | 0.0595 | 0.0595 | 6,330 |
| 25 Mar 2024 | 0.0560 | 0.0595 | 0.0560 | 0.0595 | 0.0595 | - |
| 22 Mar 2024 | 0.0525 | 0.0560 | 0.0525 | 0.0560 | 0.0560 | - |
| 21 Mar 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| 20 Mar 2024 | 0.0525 | 0.0560 | 0.0525 | 0.0525 | 0.0525 | - |
| 19 Mar 2024 | 0.0590 | 0.0700 | 0.0465 | 0.0525 | 0.0525 | 15,925 |
| 18 Mar 2024 | 0.0490 | 0.0580 | 0.0455 | 0.0580 | 0.0580 | - |
| 15 Mar 2024 | 0.0455 | 0.0455 | 0.0425 | 0.0455 | 0.0455 | - |
| 14 Mar 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 13 Mar 2024 | 0.0455 | 0.0455 | 0.0425 | 0.0455 | 0.0455 | - |
| 12 Mar 2024 | 0.0455 | 0.0490 | 0.0455 | 0.0455 | 0.0455 | - |
| 11 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 08 Mar 2024 | 0.0425 | 0.0425 | 0.0420 | 0.0420 | 0.0420 | - |
| 07 Mar 2024 | 0.0425 | 0.0425 | 0.0420 | 0.0420 | 0.0420 | - |
| 06 Mar 2024 | 0.0420 | 0.0425 | 0.0360 | 0.0425 | 0.0425 | - |
| 05 Mar 2024 | 0.0455 | 0.0455 | 0.0420 | 0.0420 | 0.0420 | - |
| 04 Mar 2024 | 0.0425 | 0.0455 | 0.0390 | 0.0430 | 0.0430 | - |
| 01 Mar 2024 | 0.0460 | 0.0460 | 0.0425 | 0.0425 | 0.0425 | - |
| 29 Feb 2024 | 0.0460 | 0.0460 | 0.0425 | 0.0425 | 0.0425 | - |
| 28 Feb 2024 | 0.0460 | 0.0460 | 0.0425 | 0.0425 | 0.0425 | - |
| 27 Feb 2024 | 0.0460 | 0.0460 | 0.0425 | 0.0425 | 0.0425 | - |
| 26 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 23 Feb 2024 | 0.0425 | 0.0455 | 0.0425 | 0.0425 | 0.0425 | - |
| 22 Feb 2024 | 0.0460 | 0.0495 | 0.0460 | 0.0495 | 0.0495 | - |
| 21 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 20 Feb 2024 | 0.0400 | 0.0460 | 0.0400 | 0.0460 | 0.0460 | 10,000 |
| 19 Feb 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 16 Feb 2024 | 0.0465 | 0.0500 | 0.0465 | 0.0465 | 0.0465 | - |
| 15 Feb 2024 | 0.0465 | 0.0500 | 0.0465 | 0.0500 | 0.0500 | - |
| 14 Feb 2024 | 0.0500 | 0.0500 | 0.0475 | 0.0475 | 0.0475 | - |
| 13 Feb 2024 | 0.0465 | 0.0635 | 0.0465 | 0.0500 | 0.0500 | 45,000 |
| 12 Feb 2024 | 0.0530 | 0.0535 | 0.0500 | 0.0500 | 0.0500 | - |
| 09 Feb 2024 | 0.0535 | 0.0535 | 0.0500 | 0.0535 | 0.0535 | - |
| 08 Feb 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 07 Feb 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 1,000 |
| *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.