Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,142.35 +63.49 (+0.79%) Bitcoin USD
63,485.17 -155.97 (-0.25%) CMC Crypto 200
1,324.36 -72.18 (-5.17%)
TINC Comm. VA (5TI.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.06 | 12.06 | 12.06 | 11.98 | 11.98 | - |
| 25 Apr 2024 | 12.06 | 12.06 | 12.00 | 12.00 | 12.00 | - |
| 24 Apr 2024 | 12.30 | 12.30 | 12.10 | 12.12 | 12.12 | - |
| 23 Apr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 22 Apr 2024 | 12.04 | 12.14 | 12.04 | 12.14 | 12.14 | - |
| 19 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 18 Apr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 17 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 16 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 15 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 12 Apr 2024 | 12.04 | 12.12 | 12.04 | 12.06 | 12.06 | - |
| 11 Apr 2024 | 11.86 | 12.04 | 11.86 | 12.04 | 12.04 | - |
| 10 Apr 2024 | 12.04 | 12.10 | 12.04 | 12.06 | 12.06 | - |
| 09 Apr 2024 | 12.08 | 12.18 | 12.08 | 12.16 | 12.16 | - |
| 08 Apr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 05 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 04 Apr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 03 Apr 2024 | 11.56 | 11.62 | 11.56 | 11.62 | 11.62 | - |
| 02 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 28 Mar 2024 | 11.55 | 11.65 | 11.55 | 11.65 | 11.65 | - |
| 27 Mar 2024 | 11.50 | 11.65 | 11.50 | 11.60 | 11.60 | - |
| 26 Mar 2024 | 11.55 | 11.65 | 11.55 | 11.55 | 11.55 | - |
| 25 Mar 2024 | 11.55 | 11.65 | 11.55 | 11.55 | 11.55 | - |
| 22 Mar 2024 | 11.65 | 11.65 | 11.60 | 11.60 | 11.60 | - |
| 21 Mar 2024 | 11.60 | 11.65 | 11.60 | 11.65 | 11.65 | - |
| 20 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 19 Mar 2024 | 11.60 | 11.70 | 11.60 | 11.65 | 11.65 | - |
| 18 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 15 Mar 2024 | 11.35 | 11.95 | 11.35 | 11.95 | 11.95 | 193 |
| 14 Mar 2024 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | - |
| 13 Mar 2024 | 11.35 | 11.40 | 11.35 | 11.40 | 11.40 | - |
| 12 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 11 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 08 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 07 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 06 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 05 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 04 Mar 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | - |
| 01 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 29 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 28 Feb 2024 | 11.15 | 11.20 | 11.05 | 11.05 | 11.05 | - |
| 27 Feb 2024 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | - |
| 26 Feb 2024 | 11.25 | 11.30 | 11.20 | 11.20 | 11.20 | - |
| 23 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 22 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 21 Feb 2024 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | - |
| 20 Feb 2024 | 11.30 | 11.45 | 11.30 | 11.45 | 11.45 | - |
| 19 Feb 2024 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | - |
| 16 Feb 2024 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | - |
| 15 Feb 2024 | 11.45 | 11.45 | 11.30 | 11.30 | 11.30 | - |
| 14 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 13 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 12 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 09 Feb 2024 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | - |
| 08 Feb 2024 | 11.50 | 11.50 | 11.45 | 11.45 | 11.45 | - |
| 07 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 06 Feb 2024 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | - |
| 05 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 02 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 01 Feb 2024 | 11.40 | 11.40 | 11.25 | 11.30 | 11.30 | - |
| 31 Jan 2024 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | - |
| 30 Jan 2024 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | - |
| 29 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 26 Jan 2024 | 11.45 | 11.45 | 11.35 | 11.35 | 11.35 | - |
| 25 Jan 2024 | 11.40 | 11.45 | 11.40 | 11.45 | 11.45 | - |
| 24 Jan 2024 | 11.40 | 11.45 | 11.40 | 11.45 | 11.45 | - |
| 23 Jan 2024 | 11.35 | 11.40 | 11.35 | 11.40 | 11.40 | - |
| 22 Jan 2024 | 11.30 | 11.45 | 11.30 | 11.45 | 11.45 | - |
| 19 Jan 2024 | 11.30 | 11.35 | 11.30 | 11.30 | 11.30 | - |
| 18 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 17 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 16 Jan 2024 | 11.40 | 11.45 | 11.40 | 11.45 | 11.45 | - |
| 15 Jan 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 12 Jan 2024 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - |
| 11 Jan 2024 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | - |
| 10 Jan 2024 | 11.45 | 11.55 | 11.45 | 11.55 | 11.55 | - |
| 09 Jan 2024 | 11.45 | 11.55 | 11.45 | 11.55 | 11.55 | - |
| 08 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 05 Jan 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 04 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 03 Jan 2024 | 11.55 | 11.55 | 11.50 | 11.50 | 11.50 | - |
| 02 Jan 2024 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | - |
| 29 Dec 2023 | 11.65 | 11.70 | 11.65 | 11.70 | 11.70 | - |
| 28 Dec 2023 | 11.50 | 11.65 | 11.50 | 11.60 | 11.60 | - |
| 27 Dec 2023 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | - |
| 22 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 21 Dec 2023 | 11.50 | 11.50 | 11.45 | 11.45 | 11.45 | - |
| 20 Dec 2023 | 11.40 | 11.55 | 11.40 | 11.45 | 11.45 | - |
| 19 Dec 2023 | 11.65 | 11.65 | 11.30 | 11.40 | 11.40 | - |
| 18 Dec 2023 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | - |
| 15 Dec 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 14 Dec 2023 | 11.75 | 11.90 | 11.75 | 11.90 | 11.90 | - |
| 13 Dec 2023 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - |
| 12 Dec 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 11 Dec 2023 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | - |
| 08 Dec 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 07 Dec 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 06 Dec 2023 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | - |
| 05 Dec 2023 | 11.80 | 11.80 | 11.65 | 11.65 | 11.65 | - |
| 04 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| *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.