Singapore markets close in 3 hours 20 minutes
Straits Times Index
3,129.60 -5.06 (-0.16%) Nikkei
28,806.48 +350.88 (+1.23%) Hang Seng
23,928.99 -54.67 (-0.23%) FTSE 100
7,339.90 +107.62 (+1.49%) BTC-USD
50,489.18 -507.78 (-1.00%) CMC Crypto 200
1,305.98 -15.30 (-1.16%)
Zoom Video Communications Inc.R (5ZM.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:00PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2021 | 165.02 | 168.58 | 165.02 | 167.24 | 167.24 | 63 |
| 06 Dec 2021 | 163.02 | 164.50 | 159.92 | 164.50 | 164.50 | 388 |
| 03 Dec 2021 | 167.74 | 167.74 | 159.96 | 161.84 | 161.84 | 149 |
| 02 Dec 2021 | 174.30 | 174.78 | 167.78 | 171.00 | 171.00 | 2,325 |
| 01 Dec 2021 | 190.82 | 190.82 | 174.10 | 174.10 | 174.10 | 1,332 |
| 30 Nov 2021 | 192.50 | 198.92 | 184.08 | 185.54 | 185.54 | 655 |
| 29 Nov 2021 | 202.00 | 202.00 | 185.60 | 192.84 | 192.84 | 436 |
| 26 Nov 2021 | 185.50 | 209.75 | 185.50 | 195.80 | 195.80 | 753 |
| 25 Nov 2021 | 186.60 | 187.00 | 186.34 | 186.74 | 186.74 | 530 |
| 24 Nov 2021 | 181.82 | 187.74 | 181.82 | 186.28 | 186.28 | 1,331 |
| 23 Nov 2021 | 202.10 | 204.50 | 174.60 | 184.12 | 184.12 | 7,647 |
| 22 Nov 2021 | 223.75 | 224.15 | 213.65 | 217.20 | 217.20 | 102 |
| 19 Nov 2021 | 225.20 | 229.00 | 221.40 | 221.40 | 221.40 | 30 |
| 18 Nov 2021 | 232.70 | 232.70 | 224.40 | 224.40 | 224.40 | 19 |
| 17 Nov 2021 | 232.55 | 234.70 | 232.55 | 232.65 | 232.65 | 70 |
| 16 Nov 2021 | 230.65 | 232.55 | 230.65 | 232.55 | 232.55 | 355 |
| 15 Nov 2021 | 222.30 | 229.55 | 222.30 | 229.55 | 229.55 | 350 |
| 12 Nov 2021 | 215.85 | 217.10 | 215.85 | 216.65 | 216.65 | 73 |
| 11 Nov 2021 | 219.80 | 221.25 | 215.45 | 215.45 | 215.45 | 50 |
| 10 Nov 2021 | 220.50 | 224.75 | 216.80 | 216.80 | 216.80 | 8 |
| 09 Nov 2021 | 224.90 | 226.25 | 223.05 | 223.10 | 223.10 | 80 |
| 08 Nov 2021 | 225.75 | 228.50 | 223.85 | 224.70 | 224.70 | 46 |
| 05 Nov 2021 | 239.80 | 239.80 | 224.90 | 227.75 | 227.75 | 38 |
| 04 Nov 2021 | 246.25 | 248.20 | 243.10 | 244.00 | 244.00 | 27 |
| 03 Nov 2021 | 240.20 | 244.25 | 238.95 | 244.25 | 244.25 | 40 |
| 02 Nov 2021 | 239.10 | 240.50 | 238.70 | 240.50 | 240.50 | - |
| 01 Nov 2021 | 237.35 | 237.60 | 237.10 | 237.60 | 237.60 | 20 |
| 29 Oct 2021 | 233.05 | 238.55 | 233.05 | 238.45 | 238.45 | 14 |
| 28 Oct 2021 | 234.30 | 237.80 | 234.30 | 235.65 | 235.65 | 80 |
| 27 Oct 2021 | 239.70 | 241.60 | 236.75 | 236.75 | 236.75 | 50 |
| 26 Oct 2021 | 242.40 | 242.85 | 239.90 | 240.65 | 240.65 | 30 |
| 25 Oct 2021 | 238.85 | 243.10 | 238.85 | 241.75 | 241.75 | 104 |
| 22 Oct 2021 | 234.45 | 245.10 | 234.45 | 238.65 | 238.65 | 56 |
| 21 Oct 2021 | 235.05 | 237.05 | 235.05 | 236.75 | 236.75 | 84 |
| 20 Oct 2021 | 236.25 | 239.35 | 234.90 | 235.95 | 235.95 | 39 |
| 19 Oct 2021 | 234.65 | 239.75 | 234.65 | 237.70 | 237.70 | 5 |
| 18 Oct 2021 | 227.80 | 235.90 | 227.80 | 235.90 | 235.90 | 6 |
| 15 Oct 2021 | 231.60 | 231.60 | 228.10 | 229.00 | 229.00 | 180 |
| 14 Oct 2021 | 231.80 | 233.50 | 229.90 | 229.90 | 229.90 | 45 |
| 13 Oct 2021 | 219.50 | 230.70 | 219.50 | 229.85 | 229.85 | 125 |
| 12 Oct 2021 | 217.05 | 222.05 | 217.05 | 222.05 | 222.05 | 23 |
| 11 Oct 2021 | 219.65 | 222.40 | 219.65 | 221.85 | 221.85 | - |
| 08 Oct 2021 | 220.75 | 223.45 | 220.40 | 220.40 | 220.40 | 7 |
| 07 Oct 2021 | 221.70 | 222.60 | 221.70 | 222.60 | 222.60 | 26 |
| 06 Oct 2021 | 219.50 | 219.90 | 218.95 | 218.95 | 218.95 | 70 |
| 05 Oct 2021 | 223.15 | 223.95 | 222.70 | 222.70 | 222.70 | 50 |
| 04 Oct 2021 | 227.60 | 227.60 | 218.50 | 222.95 | 222.95 | 75 |
| 01 Oct 2021 | 224.55 | 224.55 | 224.55 | 224.55 | 224.55 | - |
| 30 Sep 2021 | 225.25 | 227.25 | 223.40 | 227.25 | 227.25 | 5 |
| 29 Sep 2021 | 224.65 | 226.70 | 224.00 | 224.00 | 224.00 | 33 |
| 28 Sep 2021 | 231.65 | 231.65 | 223.05 | 224.95 | 224.95 | 38 |
| 27 Sep 2021 | 235.30 | 235.30 | 230.90 | 233.10 | 233.10 | 190 |
| 24 Sep 2021 | 233.55 | 233.70 | 229.40 | 229.65 | 229.65 | 69 |
| 23 Sep 2021 | 237.35 | 238.50 | 236.30 | 236.30 | 236.30 | 71 |
| 22 Sep 2021 | 236.40 | 238.00 | 236.40 | 238.00 | 238.00 | 20 |
| 21 Sep 2021 | 238.85 | 241.45 | 234.95 | 238.15 | 238.15 | 75 |
| 20 Sep 2021 | 240.05 | 240.05 | 240.05 | 240.05 | 240.05 | 6 |
| 17 Sep 2021 | 235.10 | 238.20 | 235.10 | 238.20 | 238.20 | 150 |
| 16 Sep 2021 | 235.75 | 235.75 | 234.70 | 234.70 | 234.70 | 15 |
| 15 Sep 2021 | 238.20 | 240.15 | 234.90 | 235.80 | 235.80 | 46 |
| 14 Sep 2021 | 245.05 | 245.90 | 238.95 | 238.95 | 238.95 | 220 |
| 13 Sep 2021 | 255.40 | 257.50 | 245.80 | 245.80 | 245.80 | 71 |
| 10 Sep 2021 | 249.25 | 250.35 | 249.25 | 250.35 | 250.35 | 22 |
| 09 Sep 2021 | 245.45 | 248.70 | 245.45 | 247.70 | 247.70 | 34 |
| 08 Sep 2021 | 251.40 | 251.60 | 247.85 | 248.80 | 248.80 | 575 |
| 07 Sep 2021 | 250.65 | 252.00 | 250.65 | 250.95 | 250.95 | 53 |
| 06 Sep 2021 | 252.75 | 252.75 | 251.55 | 251.55 | 251.55 | 28 |
| 03 Sep 2021 | 246.70 | 252.90 | 246.70 | 250.85 | 250.85 | 640 |
| 02 Sep 2021 | 245.95 | 248.85 | 245.95 | 248.65 | 248.65 | 144 |
| 01 Sep 2021 | 246.50 | 251.50 | 245.30 | 245.95 | 245.95 | 791 |
| 31 Aug 2021 | 256.45 | 262.75 | 244.80 | 246.30 | 246.30 | 1,046 |
| 30 Aug 2021 | 287.20 | 295.10 | 287.20 | 293.45 | 293.45 | 83 |
| 27 Aug 2021 | 290.10 | 293.20 | 286.00 | 288.50 | 288.50 | 90 |
| 26 Aug 2021 | 292.20 | 301.05 | 289.30 | 289.30 | 289.30 | 210 |
| 25 Aug 2021 | 288.55 | 288.55 | 286.75 | 288.00 | 288.00 | 10 |
| 24 Aug 2021 | 290.05 | 294.90 | 288.05 | 288.30 | 288.30 | 36 |
| 23 Aug 2021 | 288.00 | 290.75 | 288.00 | 290.05 | 290.05 | 36 |
| 20 Aug 2021 | 282.50 | 289.35 | 282.50 | 288.80 | 288.80 | 15 |
| 19 Aug 2021 | 289.05 | 289.05 | 284.25 | 287.10 | 287.10 | 20 |
| 18 Aug 2021 | 293.25 | 293.35 | 292.55 | 293.35 | 293.35 | 53 |
| 17 Aug 2021 | 293.60 | 294.50 | 293.60 | 294.50 | 294.50 | - |
| 16 Aug 2021 | 300.40 | 300.50 | 300.35 | 300.35 | 300.35 | 38 |
| 13 Aug 2021 | 307.30 | 310.45 | 300.05 | 300.05 | 300.05 | 90 |
| 12 Aug 2021 | 302.75 | 309.60 | 302.75 | 308.70 | 308.70 | 86 |
| 11 Aug 2021 | 315.00 | 318.00 | 301.45 | 304.85 | 304.85 | 33 |
| 10 Aug 2021 | 325.10 | 328.80 | 320.15 | 320.15 | 320.15 | 165 |
| 09 Aug 2021 | 323.50 | 325.50 | 323.50 | 325.05 | 325.05 | 210 |
| 06 Aug 2021 | 335.05 | 335.05 | 323.85 | 325.95 | 325.95 | 169 |
| 05 Aug 2021 | 338.35 | 340.60 | 333.75 | 336.35 | 336.35 | 99 |
| 04 Aug 2021 | 314.20 | 315.90 | 314.20 | 315.55 | 315.55 | 8 |
| 03 Aug 2021 | 318.65 | 319.55 | 313.80 | 315.50 | 315.50 | 20 |
| 02 Aug 2021 | 319.65 | 319.95 | 316.35 | 319.40 | 319.40 | 9 |
| 30 Jul 2021 | 315.00 | 325.50 | 315.00 | 318.60 | 318.60 | 11 |
| 29 Jul 2021 | 312.35 | 330.00 | 312.35 | 326.60 | 326.60 | 1,017 |
| 28 Jul 2021 | 308.05 | 312.05 | 308.05 | 312.05 | 312.05 | 1 |
| 27 Jul 2021 | 314.05 | 316.05 | 314.05 | 315.20 | 315.20 | 36 |
| 26 Jul 2021 | 301.95 | 317.00 | 301.95 | 316.55 | 316.55 | 50 |
| 23 Jul 2021 | 308.70 | 310.65 | 299.50 | 306.20 | 306.20 | 27 |
| 22 Jul 2021 | 298.75 | 308.25 | 298.75 | 305.75 | 305.75 | 4 |
| 21 Jul 2021 | 301.35 | 301.35 | 295.65 | 296.65 | 296.65 | 15 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
