Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,967.09 +871.38 (+1.30%) CMC Crypto 200
1,375.17 +44.56 (+3.35%)
Zoom Video Communications Inc (5ZM.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 25 Jul 2024 | 53.30 | 55.15 | 53.30 | 55.15 | 55.15 | - |
| 24 Jul 2024 | 53.93 | 54.41 | 53.70 | 53.71 | 53.71 | 20 |
| 23 Jul 2024 | 53.40 | 55.08 | 53.40 | 55.08 | 55.08 | 30 |
| 22 Jul 2024 | 53.99 | 53.99 | 53.70 | 53.80 | 53.80 | - |
| 19 Jul 2024 | 54.37 | 54.37 | 53.63 | 53.63 | 53.63 | - |
| 18 Jul 2024 | 54.03 | 54.35 | 54.03 | 54.33 | 54.33 | - |
| 17 Jul 2024 | 53.73 | 54.09 | 53.66 | 53.98 | 53.98 | 60 |
| 16 Jul 2024 | 53.42 | 54.12 | 53.42 | 54.10 | 54.10 | 50 |
| 15 Jul 2024 | 52.80 | 53.84 | 52.80 | 53.64 | 53.64 | - |
| 12 Jul 2024 | 51.79 | 52.44 | 51.79 | 52.44 | 52.44 | - |
| 11 Jul 2024 | 51.46 | 52.13 | 51.46 | 52.08 | 52.08 | 10 |
| 10 Jul 2024 | 52.39 | 52.39 | 51.60 | 51.80 | 51.80 | - |
| 09 Jul 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| 08 Jul 2024 | 53.51 | 53.55 | 53.04 | 53.04 | 53.04 | 100 |
| 05 Jul 2024 | 53.75 | 53.83 | 53.75 | 53.83 | 53.83 | 80 |
| 04 Jul 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 03 Jul 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 02 Jul 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 01 Jul 2024 | 55.22 | 55.22 | 55.14 | 55.14 | 55.14 | - |
| 28 Jun 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| 27 Jun 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 26 Jun 2024 | 54.11 | 54.13 | 53.71 | 53.84 | 53.84 | 36 |
| 25 Jun 2024 | 53.83 | 54.00 | 53.66 | 54.00 | 54.00 | 11 |
| 24 Jun 2024 | 54.75 | 54.75 | 53.64 | 53.64 | 53.64 | - |
| 21 Jun 2024 | 54.24 | 54.88 | 54.24 | 54.88 | 54.88 | 2 |
| 20 Jun 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 19 Jun 2024 | 52.14 | 52.14 | 52.13 | 52.13 | 52.13 | - |
| 18 Jun 2024 | 52.87 | 53.07 | 52.46 | 52.46 | 52.46 | 20 |
| 17 Jun 2024 | 53.72 | 53.97 | 52.72 | 52.73 | 52.73 | 295 |
| 14 Jun 2024 | 53.45 | 53.96 | 53.45 | 53.66 | 53.66 | 95 |
| 13 Jun 2024 | 56.10 | 56.10 | 54.36 | 54.36 | 54.36 | 14 |
| 12 Jun 2024 | 58.28 | 58.28 | 58.15 | 58.15 | 58.15 | - |
| 11 Jun 2024 | 58.15 | 58.33 | 58.15 | 58.33 | 58.33 | - |
| 10 Jun 2024 | 58.04 | 58.54 | 58.04 | 58.54 | 58.54 | - |
| 07 Jun 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 4 |
| 06 Jun 2024 | 56.63 | 58.32 | 56.63 | 58.30 | 58.30 | - |
| 05 Jun 2024 | 56.45 | 57.14 | 56.45 | 57.14 | 57.14 | 50 |
| 04 Jun 2024 | 56.28 | 56.60 | 56.28 | 56.60 | 56.60 | 30 |
| 03 Jun 2024 | 56.40 | 56.91 | 56.40 | 56.91 | 56.91 | 40 |
| 31 May 2024 | 55.47 | 55.61 | 55.47 | 55.61 | 55.61 | - |
| 30 May 2024 | 56.21 | 56.34 | 55.70 | 55.73 | 55.73 | 10 |
| 29 May 2024 | 56.72 | 57.08 | 56.72 | 56.75 | 56.75 | 1 |
| 28 May 2024 | 58.01 | 58.01 | 57.06 | 57.06 | 57.06 | - |
| 27 May 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 20 |
| 24 May 2024 | 57.48 | 58.28 | 57.48 | 58.13 | 58.13 | - |
| 23 May 2024 | 59.94 | 59.94 | 57.61 | 57.61 | 57.61 | 40 |
| 22 May 2024 | 58.54 | 59.68 | 58.54 | 59.41 | 59.41 | 3 |
| 21 May 2024 | 57.73 | 59.61 | 57.73 | 58.66 | 58.66 | - |
| 20 May 2024 | 58.83 | 58.83 | 58.56 | 58.68 | 58.68 | - |
| 17 May 2024 | 58.40 | 58.91 | 58.40 | 58.91 | 58.91 | - |
| 16 May 2024 | 58.38 | 58.71 | 58.38 | 58.71 | 58.71 | - |
| 15 May 2024 | 58.42 | 58.62 | 58.18 | 58.62 | 58.62 | 29 |
| 14 May 2024 | 58.18 | 58.95 | 58.18 | 58.49 | 58.49 | 28 |
| 13 May 2024 | 57.39 | 58.36 | 57.39 | 58.36 | 58.36 | - |
| 10 May 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| 09 May 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| 08 May 2024 | 57.61 | 57.61 | 56.76 | 56.76 | 56.76 | - |
| 07 May 2024 | 57.22 | 57.22 | 57.08 | 57.08 | 57.08 | - |
| 06 May 2024 | 57.21 | 57.39 | 57.21 | 57.37 | 57.37 | 55 |
| 03 May 2024 | 58.59 | 58.59 | 57.16 | 57.16 | 57.16 | - |
| 02 May 2024 | 57.15 | 58.70 | 57.15 | 58.70 | 58.70 | - |
| 30 Apr 2024 | 58.87 | 58.87 | 57.05 | 57.16 | 57.16 | - |
| 29 Apr 2024 | 58.33 | 59.39 | 58.33 | 58.73 | 58.73 | 20 |
| 26 Apr 2024 | 57.87 | 57.87 | 57.67 | 57.68 | 57.68 | - |
| 25 Apr 2024 | 56.61 | 57.29 | 56.33 | 56.65 | 56.65 | 30 |
| 24 Apr 2024 | 57.98 | 57.98 | 57.14 | 57.22 | 57.22 | 7 |
| 23 Apr 2024 | 55.57 | 57.50 | 55.57 | 57.50 | 57.50 | - |
| 22 Apr 2024 | 55.82 | 55.82 | 55.45 | 55.45 | 55.45 | - |
| 19 Apr 2024 | 55.70 | 56.00 | 55.54 | 55.70 | 55.70 | - |
| 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 | - |
| *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.