Singapore markets close in 7 hours 44 minutes
Straits Times Index
3,192.68 +5.02 (+0.16%) Nikkei
37,308.12 -771.58 (-2.03%) Hang Seng
16,385.87 0.00 (0.00%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,231.85 +610.34 (+0.99%) CMC Crypto 200
1,297.91 +412.38 (+45.87%)
Zoom Video Communications Inc (5ZM.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:57PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 55.33 | 56.58 | 55.33 | 56.25 | 56.25 | 15 |
| 17 Apr 2024 | 55.71 | 55.92 | 55.57 | 55.76 | 55.76 | 38 |
| 16 Apr 2024 | 56.39 | 56.43 | 55.98 | 55.98 | 55.98 | - |
| 15 Apr 2024 | 57.01 | 57.06 | 56.36 | 56.36 | 56.36 | - |
| 12 Apr 2024 | 58.10 | 58.12 | 58.10 | 58.12 | 58.12 | - |
| 11 Apr 2024 | 57.63 | 58.11 | 57.63 | 58.11 | 58.11 | - |
| 10 Apr 2024 | 58.54 | 58.54 | 57.38 | 57.49 | 57.49 | 45 |
| 09 Apr 2024 | 57.81 | 58.80 | 57.81 | 58.80 | 58.80 | - |
| 08 Apr 2024 | 57.81 | 58.27 | 57.81 | 58.06 | 58.06 | - |
| 05 Apr 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
| 04 Apr 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| 03 Apr 2024 | 58.76 | 58.97 | 58.44 | 58.44 | 58.44 | 57 |
| 02 Apr 2024 | 60.04 | 60.04 | 59.24 | 59.24 | 59.24 | 125 |
| 28 Mar 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 27 Mar 2024 | 61.05 | 61.06 | 60.97 | 60.97 | 60.97 | 40 |
| 26 Mar 2024 | 61.33 | 61.33 | 61.22 | 61.22 | 61.22 | - |
| 25 Mar 2024 | 61.45 | 61.53 | 61.45 | 61.53 | 61.53 | - |
| 22 Mar 2024 | 61.08 | 61.08 | 60.89 | 60.94 | 60.94 | - |
| 21 Mar 2024 | 61.14 | 61.30 | 61.14 | 61.30 | 61.30 | 12 |
| 20 Mar 2024 | 60.87 | 60.96 | 60.75 | 60.75 | 60.75 | - |
| 19 Mar 2024 | 60.86 | 61.35 | 60.61 | 61.14 | 61.14 | 17 |
| 18 Mar 2024 | 60.56 | 61.36 | 60.56 | 60.98 | 60.98 | 30 |
| 15 Mar 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 14 Mar 2024 | 62.51 | 62.69 | 61.58 | 61.58 | 61.58 | 114 |
| 13 Mar 2024 | 63.64 | 63.64 | 62.42 | 62.42 | 62.42 | - |
| 12 Mar 2024 | 63.67 | 64.33 | 63.67 | 63.82 | 63.82 | - |
| 11 Mar 2024 | 60.88 | 60.94 | 60.88 | 60.94 | 60.94 | 50 |
| 08 Mar 2024 | 60.82 | 62.15 | 60.82 | 62.15 | 62.15 | 2,257 |
| 07 Mar 2024 | 60.32 | 61.45 | 60.32 | 61.32 | 61.32 | 8 |
| 06 Mar 2024 | 61.20 | 61.82 | 61.20 | 61.26 | 61.26 | - |
| 05 Mar 2024 | 63.44 | 63.44 | 60.97 | 60.97 | 60.97 | 150 |
| 04 Mar 2024 | 65.01 | 65.03 | 64.04 | 64.04 | 64.04 | 360 |
| 01 Mar 2024 | 65.24 | 65.48 | 65.12 | 65.12 | 65.12 | 54 |
| 29 Feb 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| 28 Feb 2024 | 62.51 | 64.29 | 61.68 | 64.29 | 64.29 | 2,507 |
| 27 Feb 2024 | 63.79 | 66.13 | 60.96 | 62.17 | 62.17 | 1,846 |
| 26 Feb 2024 | 58.21 | 58.88 | 58.21 | 58.74 | 58.74 | 1,200 |
| 23 Feb 2024 | 57.02 | 58.30 | 56.90 | 58.06 | 58.06 | 13 |
| 22 Feb 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 21 Feb 2024 | 56.30 | 56.45 | 56.30 | 56.45 | 56.45 | 20 |
| 20 Feb 2024 | 57.70 | 57.70 | 56.15 | 56.15 | 56.15 | 42 |
| 19 Feb 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 16 Feb 2024 | 59.35 | 59.35 | 58.10 | 58.38 | 58.38 | - |
| 15 Feb 2024 | 59.60 | 59.60 | 59.33 | 59.42 | 59.42 | - |
| 14 Feb 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | 10 |
| 13 Feb 2024 | 59.50 | 59.56 | 59.00 | 59.00 | 59.00 | 193 |
| 12 Feb 2024 | 60.54 | 61.06 | 60.54 | 60.68 | 60.68 | - |
| 09 Feb 2024 | 59.03 | 61.54 | 59.03 | 61.54 | 61.54 | 50 |
| 08 Feb 2024 | 58.99 | 59.33 | 58.99 | 59.17 | 59.17 | 30 |
| 07 Feb 2024 | 58.81 | 59.32 | 58.35 | 59.32 | 59.32 | 60 |
| 06 Feb 2024 | 59.09 | 59.25 | 58.92 | 59.07 | 59.07 | 10 |
| 05 Feb 2024 | 59.08 | 59.35 | 59.08 | 59.34 | 59.34 | - |
| 02 Feb 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 01 Feb 2024 | 59.66 | 59.85 | 59.66 | 59.85 | 59.85 | 20 |
| 31 Jan 2024 | 61.30 | 61.30 | 60.00 | 60.00 | 60.00 | 25 |
| 30 Jan 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 29 Jan 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 26 Jan 2024 | 61.61 | 62.74 | 61.61 | 62.64 | 62.64 | 10 |
| 25 Jan 2024 | 62.97 | 63.58 | 62.74 | 62.74 | 62.74 | 628 |
| 24 Jan 2024 | 64.16 | 64.16 | 63.40 | 63.40 | 63.40 | - |
| 23 Jan 2024 | 63.53 | 64.15 | 63.53 | 63.91 | 63.91 | 1 |
| 22 Jan 2024 | 64.10 | 64.23 | 63.82 | 63.82 | 63.82 | 139 |
| 19 Jan 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 18 Jan 2024 | 61.01 | 61.87 | 61.01 | 61.85 | 61.85 | 12 |
| 17 Jan 2024 | 62.79 | 62.79 | 61.78 | 62.03 | 62.03 | - |
| 16 Jan 2024 | 63.91 | 63.91 | 62.91 | 62.91 | 62.91 | - |
| 15 Jan 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| 12 Jan 2024 | 62.07 | 64.15 | 62.07 | 64.15 | 64.15 | - |
| 11 Jan 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 10 Jan 2024 | 62.18 | 62.50 | 61.97 | 62.17 | 62.17 | 4 |
| 09 Jan 2024 | 62.14 | 62.14 | 61.83 | 62.03 | 62.03 | - |
| 08 Jan 2024 | 60.81 | 62.53 | 60.81 | 62.53 | 62.53 | - |
| 05 Jan 2024 | 60.89 | 61.40 | 60.84 | 60.84 | 60.84 | 3 |
| 04 Jan 2024 | 61.31 | 61.33 | 61.23 | 61.23 | 61.23 | - |
| 03 Jan 2024 | 62.78 | 62.83 | 61.56 | 61.56 | 61.56 | 604 |
| 02 Jan 2024 | 65.03 | 65.03 | 63.54 | 63.75 | 63.75 | - |
| 29 Dec 2023 | 65.83 | 66.14 | 65.71 | 65.92 | 65.92 | 88 |
| 28 Dec 2023 | 66.17 | 66.33 | 66.04 | 66.32 | 66.32 | 60 |
| 27 Dec 2023 | 67.29 | 67.30 | 66.01 | 66.01 | 66.01 | 875 |
| 22 Dec 2023 | 64.92 | 65.70 | 64.92 | 65.70 | 65.70 | 30 |
| 21 Dec 2023 | 63.96 | 64.34 | 63.96 | 64.34 | 64.34 | 382 |
| 20 Dec 2023 | 65.78 | 66.08 | 64.20 | 64.20 | 64.20 | 372 |
| 19 Dec 2023 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 18 Dec 2023 | 65.34 | 65.45 | 65.34 | 65.45 | 65.45 | - |
| 15 Dec 2023 | 65.19 | 65.78 | 65.19 | 65.29 | 65.29 | 9 |
| 14 Dec 2023 | 66.00 | 66.00 | 65.09 | 65.09 | 65.09 | 10 |
| 13 Dec 2023 | 65.87 | 65.87 | 63.76 | 63.98 | 63.98 | - |
| 12 Dec 2023 | 67.15 | 67.15 | 65.92 | 65.92 | 65.92 | 8 |
| 11 Dec 2023 | 67.07 | 68.04 | 66.07 | 67.57 | 67.57 | 10 |
| 08 Dec 2023 | 66.01 | 68.44 | 66.01 | 68.03 | 68.03 | 56 |
| 07 Dec 2023 | 65.48 | 65.91 | 65.48 | 65.91 | 65.91 | 5 |
| 06 Dec 2023 | 63.42 | 65.58 | 63.42 | 65.46 | 65.46 | 103 |
| 05 Dec 2023 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 04 Dec 2023 | 64.01 | 64.01 | 62.48 | 62.48 | 62.48 | 7 |
| 01 Dec 2023 | 61.79 | 64.50 | 61.79 | 64.50 | 64.50 | - |
| 30 Nov 2023 | 61.74 | 61.96 | 61.74 | 61.96 | 61.96 | - |
| 29 Nov 2023 | 61.18 | 62.42 | 61.18 | 61.90 | 61.90 | 49 |
| 28 Nov 2023 | 59.54 | 61.18 | 59.45 | 61.18 | 61.18 | 70 |
| 27 Nov 2023 | 58.11 | 59.85 | 58.11 | 59.70 | 59.70 | 75 |
| 24 Nov 2023 | 58.98 | 58.98 | 58.78 | 58.78 | 58.78 | 150 |
| *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.