Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,954.73 +3,407.73 (+5.63%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Darling Ingredients Inc (43D.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:51PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 38.28 | 39.77 | 38.28 | 39.66 | 39.66 | - |
| 18 Apr 2024 | 39.01 | 39.01 | 38.28 | 38.36 | 38.36 | 60 |
| 17 Apr 2024 | 39.72 | 39.72 | 39.38 | 39.38 | 39.38 | - |
| 16 Apr 2024 | 40.41 | 40.41 | 39.72 | 39.72 | 39.72 | 19 |
| 15 Apr 2024 | 41.64 | 41.64 | 40.35 | 40.35 | 40.35 | - |
| 12 Apr 2024 | 42.20 | 42.20 | 41.52 | 41.52 | 41.52 | - |
| 11 Apr 2024 | 44.07 | 44.07 | 42.14 | 42.55 | 42.55 | - |
| 10 Apr 2024 | 43.77 | 43.82 | 43.48 | 43.48 | 43.48 | - |
| 09 Apr 2024 | 42.42 | 42.93 | 42.42 | 42.93 | 42.93 | - |
| 08 Apr 2024 | 41.07 | 42.47 | 41.07 | 42.47 | 42.47 | - |
| 05 Apr 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 04 Apr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 03 Apr 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 02 Apr 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 28 Mar 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 27 Mar 2024 | 40.92 | 42.55 | 40.92 | 42.40 | 42.40 | - |
| 26 Mar 2024 | 41.23 | 41.23 | 40.96 | 41.08 | 41.08 | - |
| 25 Mar 2024 | 41.64 | 41.74 | 41.58 | 41.58 | 41.58 | - |
| 22 Mar 2024 | 42.20 | 42.20 | 41.73 | 41.76 | 41.76 | - |
| 21 Mar 2024 | 41.73 | 41.89 | 41.67 | 41.67 | 41.67 | - |
| 20 Mar 2024 | 40.47 | 41.43 | 40.47 | 41.18 | 41.18 | - |
| 19 Mar 2024 | 41.20 | 41.33 | 40.42 | 40.42 | 40.42 | - |
| 18 Mar 2024 | 40.73 | 41.53 | 40.73 | 41.25 | 41.25 | - |
| 15 Mar 2024 | 40.10 | 40.11 | 40.10 | 40.11 | 40.11 | - |
| 14 Mar 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 13 Mar 2024 | 39.87 | 41.11 | 39.87 | 41.11 | 41.11 | - |
| 12 Mar 2024 | 39.73 | 39.89 | 39.62 | 39.89 | 39.89 | - |
| 11 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 08 Mar 2024 | 39.68 | 39.83 | 39.21 | 39.58 | 39.58 | - |
| 07 Mar 2024 | 39.38 | 39.82 | 39.38 | 39.62 | 39.62 | - |
| 06 Mar 2024 | 39.51 | 39.81 | 39.35 | 39.35 | 39.35 | - |
| 05 Mar 2024 | 39.16 | 39.76 | 39.16 | 39.55 | 39.55 | - |
| 04 Mar 2024 | 40.05 | 40.05 | 38.68 | 39.22 | 39.22 | - |
| 01 Mar 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 29 Feb 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 28 Feb 2024 | 38.71 | 40.52 | 38.71 | 40.52 | 40.52 | - |
| 27 Feb 2024 | 39.00 | 39.10 | 39.00 | 39.10 | 39.10 | - |
| 26 Feb 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 23 Feb 2024 | 39.12 | 39.12 | 38.84 | 38.98 | 38.98 | - |
| 22 Feb 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 21 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 20 Feb 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 19 Feb 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 16 Feb 2024 | 39.62 | 39.77 | 39.11 | 39.25 | 39.25 | 20 |
| 15 Feb 2024 | 38.87 | 39.55 | 38.87 | 39.49 | 39.49 | - |
| 14 Feb 2024 | 37.98 | 37.98 | 37.65 | 37.69 | 37.69 | 685 |
| 13 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 12 Feb 2024 | 38.33 | 39.49 | 38.33 | 39.49 | 39.49 | - |
| 09 Feb 2024 | 37.97 | 38.55 | 37.97 | 38.55 | 38.55 | - |
| 08 Feb 2024 | 39.02 | 39.02 | 37.84 | 37.85 | 37.85 | - |
| 07 Feb 2024 | 38.84 | 38.96 | 38.68 | 38.96 | 38.96 | - |
| 06 Feb 2024 | 38.70 | 38.87 | 38.47 | 38.87 | 38.87 | - |
| 05 Feb 2024 | 39.86 | 39.86 | 38.74 | 38.74 | 38.74 | - |
| 02 Feb 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 01 Feb 2024 | 39.97 | 40.08 | 39.97 | 39.99 | 39.99 | - |
| 31 Jan 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 30 Jan 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 29 Jan 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 26 Jan 2024 | 40.13 | 40.13 | 39.75 | 40.05 | 40.05 | - |
| 25 Jan 2024 | 38.69 | 39.88 | 38.69 | 39.88 | 39.88 | - |
| 24 Jan 2024 | 40.13 | 40.13 | 38.45 | 38.45 | 38.45 | 8 |
| 23 Jan 2024 | 39.87 | 40.10 | 39.86 | 40.10 | 40.10 | - |
| 22 Jan 2024 | 39.82 | 40.20 | 39.58 | 39.58 | 39.58 | 150 |
| 19 Jan 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 18 Jan 2024 | 40.22 | 40.22 | 39.65 | 39.86 | 39.86 | - |
| 17 Jan 2024 | 40.82 | 40.87 | 40.55 | 40.55 | 40.55 | - |
| 16 Jan 2024 | 41.12 | 41.12 | 40.42 | 40.42 | 40.42 | - |
| 15 Jan 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 12 Jan 2024 | 41.47 | 41.55 | 41.05 | 41.05 | 41.05 | 50 |
| 11 Jan 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 10 Jan 2024 | 42.38 | 42.38 | 41.56 | 41.69 | 41.69 | - |
| 09 Jan 2024 | 42.96 | 43.35 | 41.86 | 41.92 | 41.92 | - |
| 08 Jan 2024 | 41.97 | 42.44 | 41.83 | 42.44 | 42.44 | - |
| 05 Jan 2024 | 44.12 | 44.12 | 41.68 | 41.68 | 41.68 | - |
| 04 Jan 2024 | 44.69 | 44.69 | 43.73 | 43.99 | 43.99 | - |
| 03 Jan 2024 | 45.81 | 45.81 | 44.48 | 44.61 | 44.61 | - |
| 02 Jan 2024 | 44.70 | 46.33 | 44.70 | 46.07 | 46.07 | - |
| 29 Dec 2023 | 45.19 | 45.53 | 45.19 | 45.53 | 45.53 | 18 |
| 28 Dec 2023 | 45.11 | 45.16 | 44.98 | 44.98 | 44.98 | - |
| 27 Dec 2023 | 45.55 | 45.90 | 45.16 | 45.16 | 45.16 | 109 |
| 22 Dec 2023 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 21 Dec 2023 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 20 Dec 2023 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 19 Dec 2023 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 18 Dec 2023 | 44.70 | 44.70 | 44.06 | 44.06 | 44.06 | - |
| 15 Dec 2023 | 45.32 | 45.32 | 44.53 | 44.66 | 44.66 | - |
| 14 Dec 2023 | 45.30 | 45.96 | 45.30 | 45.36 | 45.36 | - |
| 13 Dec 2023 | 43.51 | 43.51 | 43.44 | 43.44 | 43.44 | - |
| 12 Dec 2023 | 43.75 | 43.75 | 42.70 | 43.42 | 43.42 | - |
| 11 Dec 2023 | 43.98 | 44.33 | 43.79 | 43.86 | 43.86 | - |
| 08 Dec 2023 | 42.87 | 44.09 | 42.87 | 44.09 | 44.09 | - |
| 07 Dec 2023 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 06 Dec 2023 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 05 Dec 2023 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 04 Dec 2023 | 41.38 | 42.06 | 41.38 | 42.06 | 42.06 | - |
| 01 Dec 2023 | 40.04 | 41.20 | 40.04 | 41.20 | 41.20 | - |
| 30 Nov 2023 | 37.82 | 39.65 | 37.82 | 39.65 | 39.65 | - |
| 29 Nov 2023 | 37.66 | 37.67 | 37.36 | 37.67 | 37.67 | - |
| 28 Nov 2023 | 37.94 | 38.19 | 37.76 | 37.76 | 37.76 | - |
| 27 Nov 2023 | 39.20 | 39.20 | 38.05 | 38.05 | 38.05 | - |
| *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.