Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
58,371.12 +2,144.55 (+3.81%) CMC Crypto 200
1,207.70 -1.00 (-0.08%)
Weir Group PLC (42W.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:57PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 22.94 | 23.26 | 22.94 | 22.98 | 22.98 | - |
| 04 Jul 2024 | 22.94 | 23.14 | 22.94 | 23.04 | 23.04 | - |
| 03 Jul 2024 | 23.40 | 23.40 | 23.00 | 23.20 | 23.20 | 6,000 |
| 02 Jul 2024 | 22.82 | 23.06 | 22.82 | 23.06 | 23.06 | - |
| 01 Jul 2024 | 23.16 | 23.32 | 23.16 | 23.30 | 23.30 | - |
| 28 Jun 2024 | 23.70 | 23.70 | 23.24 | 23.24 | 23.24 | - |
| 27 Jun 2024 | 23.14 | 23.40 | 23.14 | 23.36 | 23.36 | - |
| 26 Jun 2024 | 23.22 | 23.60 | 23.22 | 23.32 | 23.32 | - |
| 25 Jun 2024 | 24.18 | 24.18 | 23.38 | 23.38 | 23.38 | - |
| 24 Jun 2024 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | - |
| 21 Jun 2024 | 23.86 | 24.12 | 23.80 | 23.80 | 23.80 | - |
| 20 Jun 2024 | 24.16 | 24.16 | 23.90 | 23.92 | 23.92 | - |
| 19 Jun 2024 | 23.74 | 23.88 | 23.74 | 23.88 | 23.88 | - |
| 18 Jun 2024 | 23.78 | 23.86 | 23.72 | 23.86 | 23.86 | - |
| 17 Jun 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 14 Jun 2024 | 24.60 | 24.60 | 23.88 | 23.92 | 23.92 | - |
| 13 Jun 2024 | 24.20 | 24.38 | 24.20 | 24.26 | 24.26 | - |
| 12 Jun 2024 | 24.50 | 24.52 | 24.26 | 24.52 | 24.52 | - |
| 11 Jun 2024 | 24.66 | 24.68 | 24.10 | 24.10 | 24.10 | - |
| 10 Jun 2024 | 24.04 | 24.64 | 24.00 | 24.34 | 24.34 | - |
| 07 Jun 2024 | 24.44 | 24.44 | 24.06 | 24.28 | 24.28 | - |
| 06 Jun 2024 | 24.14 | 24.32 | 24.14 | 24.16 | 24.16 | - |
| 05 Jun 2024 | 24.04 | 24.28 | 24.04 | 24.14 | 24.14 | - |
| 04 Jun 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 03 Jun 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 31 May 2024 | 24.90 | 24.90 | 24.72 | 24.80 | 24.80 | - |
| 30 May 2024 | 24.60 | 24.88 | 24.52 | 24.78 | 24.78 | - |
| 29 May 2024 | 24.72 | 25.50 | 24.72 | 25.50 | 25.50 | 20 |
| 28 May 2024 | 24.90 | 24.96 | 24.90 | 24.96 | 24.96 | - |
| 27 May 2024 | 24.84 | 24.86 | 24.84 | 24.86 | 24.86 | - |
| 24 May 2024 | 24.44 | 24.86 | 24.44 | 24.86 | 24.86 | - |
| 23 May 2024 | 25.02 | 25.10 | 25.02 | 25.10 | 25.10 | - |
| 22 May 2024 | 25.06 | 25.46 | 25.06 | 25.42 | 25.42 | - |
| 21 May 2024 | 25.16 | 25.36 | 25.16 | 25.18 | 25.18 | - |
| 20 May 2024 | 24.30 | 25.50 | 24.30 | 25.36 | 25.36 | - |
| 17 May 2024 | 24.32 | 24.48 | 24.26 | 24.46 | 24.46 | - |
| 16 May 2024 | 24.26 | 24.50 | 24.26 | 24.50 | 24.50 | - |
| 15 May 2024 | 23.94 | 24.24 | 23.94 | 24.12 | 24.12 | - |
| 14 May 2024 | 23.90 | 24.08 | 23.90 | 24.08 | 24.08 | - |
| 13 May 2024 | 24.18 | 24.26 | 23.96 | 23.96 | 23.96 | - |
| 10 May 2024 | 24.56 | 24.56 | 24.26 | 24.26 | 24.26 | - |
| 09 May 2024 | 24.00 | 24.14 | 23.92 | 24.14 | 24.14 | - |
| 08 May 2024 | 24.04 | 24.12 | 23.94 | 24.04 | 24.04 | - |
| 07 May 2024 | 23.46 | 23.80 | 23.46 | 23.80 | 23.80 | - |
| 06 May 2024 | 23.24 | 23.38 | 23.24 | 23.38 | 23.38 | - |
| 03 May 2024 | 23.24 | 23.36 | 23.24 | 23.36 | 23.36 | - |
| 02 May 2024 | 23.50 | 23.50 | 23.36 | 23.36 | 23.36 | - |
| 30 Apr 2024 | 23.48 | 23.88 | 23.48 | 23.74 | 23.74 | - |
| 29 Apr 2024 | 23.22 | 23.36 | 23.20 | 23.34 | 23.34 | - |
| 26 Apr 2024 | 22.80 | 23.20 | 22.80 | 23.18 | 23.18 | - |
| 25 Apr 2024 | 22.90 | 22.90 | 22.58 | 22.64 | 22.64 | - |
| 24 Apr 2024 | 23.24 | 23.24 | 22.94 | 23.04 | 23.04 | - |
| 23 Apr 2024 | 22.88 | 23.20 | 22.88 | 23.12 | 23.12 | - |
| 22 Apr 2024 | 23.06 | 23.06 | 22.62 | 22.62 | 22.62 | - |
| 19 Apr 2024 | 22.92 | 22.92 | 22.66 | 22.88 | 22.88 | - |
| 18 Apr 2024 | 23.32 | 23.32 | 22.94 | 22.98 | 22.98 | - |
| 18 Apr 2024 | 0.208 Dividend | |||||
| 17 Apr 2024 | 23.42 | 23.42 | 23.22 | 23.22 | 23.01 | - |
| 16 Apr 2024 | 23.26 | 23.26 | 23.08 | 23.08 | 22.87 | - |
| 15 Apr 2024 | 23.40 | 23.84 | 23.40 | 23.84 | 23.63 | - |
| 12 Apr 2024 | 23.52 | 23.90 | 23.52 | 23.58 | 23.37 | - |
| 11 Apr 2024 | 24.24 | 24.26 | 23.56 | 23.56 | 23.35 | - |
| 10 Apr 2024 | 23.84 | 24.08 | 23.70 | 23.96 | 23.75 | - |
| 09 Apr 2024 | 23.66 | 23.98 | 23.46 | 23.98 | 23.77 | - |
| 08 Apr 2024 | 23.52 | 23.58 | 23.34 | 23.58 | 23.37 | - |
| 05 Apr 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.65 | - |
| 04 Apr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.11 | - |
| 03 Apr 2024 | 23.04 | 23.14 | 23.04 | 23.14 | 22.93 | - |
| 02 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.09 | - |
| 28 Mar 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 23.19 | - |
| 27 Mar 2024 | 23.00 | 23.20 | 23.00 | 23.00 | 22.79 | - |
| 26 Mar 2024 | 23.40 | 23.40 | 23.20 | 23.20 | 22.99 | - |
| 25 Mar 2024 | 23.20 | 23.40 | 23.00 | 23.20 | 22.99 | - |
| 22 Mar 2024 | 23.00 | 23.20 | 23.00 | 23.00 | 22.79 | - |
| 21 Mar 2024 | 22.40 | 23.20 | 22.40 | 23.20 | 22.99 | - |
| 20 Mar 2024 | 22.80 | 23.00 | 22.60 | 22.60 | 22.40 | - |
| 19 Mar 2024 | 23.00 | 23.00 | 22.80 | 23.00 | 22.79 | - |
| 18 Mar 2024 | 23.20 | 23.20 | 23.00 | 23.00 | 22.79 | - |
| 15 Mar 2024 | 22.80 | 23.20 | 22.80 | 23.20 | 22.99 | - |
| 14 Mar 2024 | 22.20 | 22.80 | 22.20 | 22.80 | 22.60 | - |
| 13 Mar 2024 | 22.20 | 22.40 | 22.20 | 22.20 | 22.00 | - |
| 12 Mar 2024 | 21.80 | 22.20 | 21.80 | 22.20 | 22.00 | - |
| 11 Mar 2024 | 22.20 | 22.20 | 21.80 | 21.80 | 21.60 | - |
| 08 Mar 2024 | 22.00 | 22.20 | 22.00 | 22.20 | 22.00 | - |
| 07 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.20 | - |
| 06 Mar 2024 | 21.60 | 22.20 | 21.60 | 22.20 | 22.00 | - |
| 05 Mar 2024 | 21.40 | 21.80 | 21.40 | 21.60 | 21.41 | - |
| 04 Mar 2024 | 21.20 | 21.40 | 21.20 | 21.40 | 21.21 | - |
| 01 Mar 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.01 | - |
| 29 Feb 2024 | 21.40 | 21.40 | 20.40 | 20.80 | 20.61 | - |
| 28 Feb 2024 | 21.80 | 21.80 | 21.40 | 21.40 | 21.21 | - |
| 27 Feb 2024 | 21.20 | 21.60 | 21.20 | 21.40 | 21.21 | - |
| 26 Feb 2024 | 21.80 | 21.80 | 21.40 | 21.40 | 21.21 | - |
| 23 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | - |
| 22 Feb 2024 | 21.20 | 21.40 | 21.20 | 21.40 | 21.21 | - |
| 21 Feb 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.01 | - |
| 20 Feb 2024 | 21.40 | 21.40 | 21.00 | 21.00 | 20.81 | - |
| 19 Feb 2024 | 21.80 | 21.80 | 21.40 | 21.40 | 21.21 | - |
| 16 Feb 2024 | 20.80 | 21.40 | 20.80 | 21.40 | 21.21 | - |
| 15 Feb 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 20.81 | - |
| *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.