Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
60,190.74 -2,279.72 (-3.65%) CMC Crypto 200
1,304.24 -30.68 (-2.30%)
ServiceNow Inc (4S0.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:28AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 738.70 | 740.70 | 738.70 | 740.70 | 740.70 | 10 |
| 02 Jul 2024 | 731.80 | 731.80 | 730.00 | 730.00 | 730.00 | 69 |
| 01 Jul 2024 | 735.40 | 735.40 | 732.60 | 734.50 | 734.50 | 1 |
| 28 Jun 2024 | 725.10 | 726.80 | 725.10 | 726.80 | 726.80 | 13 |
| 27 Jun 2024 | 707.20 | 728.60 | 701.60 | 728.60 | 728.60 | 107 |
| 26 Jun 2024 | 705.20 | 708.80 | 705.20 | 708.80 | 708.80 | 12 |
| 25 Jun 2024 | 688.70 | 705.50 | 688.70 | 705.50 | 705.50 | 1 |
| 24 Jun 2024 | 700.00 | 700.00 | 696.50 | 696.50 | 696.50 | 34 |
| 21 Jun 2024 | 685.30 | 699.40 | 685.30 | 699.40 | 699.40 | 4 |
| 20 Jun 2024 | 684.50 | 687.30 | 684.50 | 687.30 | 687.30 | - |
| 19 Jun 2024 | 679.50 | 684.30 | 679.50 | 680.40 | 680.40 | 214 |
| 18 Jun 2024 | 675.40 | 677.00 | 675.40 | 677.00 | 677.00 | 2 |
| 17 Jun 2024 | 676.00 | 679.70 | 676.00 | 679.70 | 679.70 | 25 |
| 14 Jun 2024 | 670.00 | 675.40 | 670.00 | 675.40 | 675.40 | 18 |
| 13 Jun 2024 | 671.60 | 671.60 | 665.60 | 665.90 | 665.90 | - |
| 12 Jun 2024 | 660.30 | 666.20 | 660.30 | 666.20 | 666.20 | 23 |
| 11 Jun 2024 | 656.10 | 656.10 | 656.10 | 656.10 | 656.10 | - |
| 10 Jun 2024 | 649.40 | 655.70 | 649.40 | 655.70 | 655.70 | - |
| 07 Jun 2024 | 645.20 | 645.20 | 645.20 | 645.20 | 645.20 | - |
| 06 Jun 2024 | 645.90 | 652.50 | 642.30 | 644.90 | 644.90 | 15 |
| 05 Jun 2024 | 618.10 | 618.10 | 618.10 | 618.10 | 618.10 | - |
| 04 Jun 2024 | 603.70 | 604.40 | 603.70 | 603.70 | 603.70 | 90 |
| 03 Jun 2024 | 608.40 | 612.40 | 608.40 | 610.20 | 610.20 | 12 |
| 31 May 2024 | 590.90 | 596.20 | 587.50 | 594.90 | 594.90 | 41 |
| 30 May 2024 | 644.90 | 647.10 | 598.00 | 598.00 | 598.00 | 124 |
| 29 May 2024 | 668.00 | 676.00 | 668.00 | 676.00 | 676.00 | - |
| 28 May 2024 | 680.10 | 680.10 | 665.00 | 665.00 | 665.00 | - |
| 27 May 2024 | 682.50 | 682.50 | 679.30 | 682.40 | 682.40 | 50 |
| 24 May 2024 | 702.30 | 702.30 | 684.30 | 684.30 | 684.30 | 25 |
| 23 May 2024 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | - |
| 22 May 2024 | 715.10 | 719.40 | 715.10 | 719.40 | 719.40 | 3 |
| 21 May 2024 | 711.80 | 715.90 | 711.80 | 712.20 | 712.20 | 24 |
| 20 May 2024 | 705.00 | 708.40 | 705.00 | 708.40 | 708.40 | 39 |
| 17 May 2024 | 700.10 | 703.00 | 700.00 | 703.00 | 703.00 | 27 |
| 16 May 2024 | 698.10 | 698.10 | 698.10 | 698.10 | 698.10 | - |
| 15 May 2024 | 665.40 | 665.40 | 665.40 | 665.40 | 665.40 | - |
| 14 May 2024 | 676.10 | 676.10 | 667.70 | 667.70 | 667.70 | 60 |
| 13 May 2024 | 678.00 | 679.80 | 671.20 | 671.20 | 671.20 | 1 |
| 10 May 2024 | 670.50 | 670.50 | 670.50 | 670.50 | 670.50 | - |
| 09 May 2024 | 672.10 | 672.10 | 672.10 | 672.10 | 672.10 | - |
| 08 May 2024 | 663.10 | 668.70 | 663.10 | 668.70 | 668.70 | - |
| 07 May 2024 | 673.40 | 673.40 | 673.40 | 673.40 | 673.40 | - |
| 06 May 2024 | 664.70 | 666.60 | 664.70 | 666.60 | 666.60 | 100 |
| 03 May 2024 | 651.60 | 653.60 | 650.70 | 653.60 | 653.60 | 58 |
| 02 May 2024 | 640.10 | 644.90 | 640.10 | 644.90 | 644.90 | 50 |
| 30 Apr 2024 | 672.50 | 672.50 | 647.20 | 648.80 | 648.80 | - |
| 29 Apr 2024 | 674.70 | 674.70 | 669.80 | 669.80 | 669.80 | 4 |
| 26 Apr 2024 | 677.00 | 682.40 | 677.00 | 682.40 | 682.40 | 25 |
| 25 Apr 2024 | 663.90 | 665.10 | 647.60 | 647.60 | 647.60 | 81 |
| 24 Apr 2024 | 699.20 | 699.20 | 695.80 | 695.80 | 695.80 | 3 |
| 23 Apr 2024 | 675.70 | 693.10 | 675.70 | 693.10 | 693.10 | 1 |
| 22 Apr 2024 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | - |
| 19 Apr 2024 | 681.90 | 681.90 | 666.30 | 668.20 | 668.20 | 23 |
| 18 Apr 2024 | 692.00 | 694.70 | 685.20 | 686.10 | 686.10 | 13 |
| 17 Apr 2024 | 698.40 | 698.40 | 691.30 | 691.30 | 691.30 | 7 |
| 16 Apr 2024 | 691.50 | 701.70 | 691.50 | 701.30 | 701.30 | - |
| 15 Apr 2024 | 716.10 | 716.10 | 716.10 | 716.10 | 716.10 | - |
| 12 Apr 2024 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | - |
| 11 Apr 2024 | 714.50 | 716.40 | 714.00 | 716.20 | 716.20 | 90 |
| 10 Apr 2024 | 719.70 | 719.70 | 713.10 | 713.10 | 713.10 | 20 |
| 09 Apr 2024 | 722.80 | 722.80 | 722.80 | 722.80 | 722.80 | - |
| 08 Apr 2024 | 721.70 | 721.70 | 721.70 | 721.70 | 721.70 | - |
| 05 Apr 2024 | 700.20 | 720.90 | 700.20 | 720.90 | 720.90 | 16 |
| 04 Apr 2024 | 701.00 | 701.80 | 701.00 | 701.80 | 701.80 | 14 |
| 03 Apr 2024 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - |
| 02 Apr 2024 | 713.70 | 713.70 | 698.00 | 702.60 | 702.60 | 9 |
| 28 Mar 2024 | 700.60 | 702.20 | 700.60 | 702.20 | 702.20 | 17 |
| 27 Mar 2024 | 718.80 | 718.80 | 698.60 | 698.60 | 698.60 | 7 |
| 26 Mar 2024 | 715.60 | 715.60 | 715.60 | 715.60 | 715.60 | - |
| 25 Mar 2024 | 715.00 | 715.00 | 709.40 | 711.80 | 711.80 | 50 |
| 22 Mar 2024 | 713.20 | 718.00 | 713.20 | 717.40 | 717.40 | 15 |
| 21 Mar 2024 | 711.40 | 718.20 | 711.40 | 714.80 | 714.80 | 33 |
| 20 Mar 2024 | 693.60 | 699.60 | 693.60 | 699.60 | 699.60 | 10 |
| 19 Mar 2024 | 691.80 | 697.00 | 691.80 | 696.00 | 696.00 | 11 |
| 18 Mar 2024 | 682.00 | 696.40 | 682.00 | 695.40 | 695.40 | 24 |
| 15 Mar 2024 | 710.20 | 710.20 | 679.20 | 679.20 | 679.20 | 14 |
| 14 Mar 2024 | 710.80 | 715.00 | 710.80 | 713.00 | 713.00 | 25 |
| 13 Mar 2024 | 723.00 | 723.00 | 708.60 | 708.60 | 708.60 | 10 |
| 12 Mar 2024 | 694.80 | 722.20 | 694.80 | 722.20 | 722.20 | 100 |
| 11 Mar 2024 | 692.40 | 694.80 | 687.00 | 687.00 | 687.00 | 44 |
| 08 Mar 2024 | 693.40 | 705.20 | 693.40 | 705.20 | 705.20 | 9 |
| 07 Mar 2024 | 674.80 | 699.60 | 674.80 | 699.20 | 699.20 | 74 |
| 06 Mar 2024 | 682.00 | 686.40 | 677.60 | 677.60 | 677.60 | 25 |
| 05 Mar 2024 | 710.00 | 710.00 | 676.20 | 676.20 | 676.20 | 204 |
| 04 Mar 2024 | 715.80 | 719.80 | 706.00 | 712.40 | 712.40 | 33 |
| 01 Mar 2024 | 715.40 | 720.40 | 714.80 | 714.80 | 714.80 | 36 |
| 29 Feb 2024 | 695.00 | 695.00 | 692.60 | 695.00 | 695.00 | 112 |
| 28 Feb 2024 | 710.20 | 710.20 | 698.20 | 702.40 | 702.40 | 45 |
| 27 Feb 2024 | 715.60 | 722.20 | 715.60 | 722.20 | 722.20 | 5 |
| 26 Feb 2024 | 711.00 | 716.20 | 711.00 | 716.20 | 716.20 | 5 |
| 23 Feb 2024 | 710.20 | 721.40 | 709.00 | 713.00 | 713.00 | 118 |
| 22 Feb 2024 | 704.60 | 728.20 | 704.60 | 713.60 | 713.60 | 69 |
| 21 Feb 2024 | 685.00 | 685.00 | 681.60 | 681.60 | 681.60 | 19 |
| 20 Feb 2024 | 701.80 | 701.80 | 683.40 | 693.40 | 693.40 | 52 |
| 19 Feb 2024 | 710.20 | 712.80 | 696.80 | 703.60 | 703.60 | 41 |
| 16 Feb 2024 | 725.20 | 728.80 | 711.00 | 711.00 | 711.00 | 19 |
| 15 Feb 2024 | 740.40 | 743.80 | 727.60 | 727.60 | 727.60 | 68 |
| 14 Feb 2024 | 721.00 | 733.80 | 721.00 | 732.00 | 732.00 | 66 |
| 13 Feb 2024 | 730.00 | 730.00 | 708.60 | 722.60 | 722.60 | 255 |
| 12 Feb 2024 | 761.40 | 762.60 | 727.20 | 730.20 | 730.20 | 199 |
| *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.