Singapore markets close in 6 hours 31 minutes
Straits Times Index
3,303.67 +10.98 (+0.33%) Nikkei
38,277.15 +3.10 (+0.01%) Hang Seng
17,981.52 +218.49 (+1.23%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,203.33 -2,539.03 (-4.25%) CMC Crypto 200
1,258.52 -80.55 (-6.02%)
DigitalBridge Group Inc (6CL.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:54PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 15.90 | 15.90 | 15.40 | 15.40 | 15.40 | - |
| 29 Apr 2024 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 200 |
| 26 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 25 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 24 Apr 2024 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | - |
| 23 Apr 2024 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | - |
| 22 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 19 Apr 2024 | 16.20 | 16.20 | 15.90 | 16.10 | 16.10 | - |
| 18 Apr 2024 | 16.40 | 16.60 | 16.20 | 16.20 | 16.20 | - |
| 17 Apr 2024 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | - |
| 16 Apr 2024 | 17.10 | 17.10 | 16.70 | 16.70 | 16.70 | - |
| 15 Apr 2024 | 17.30 | 17.30 | 16.90 | 16.90 | 16.90 | - |
| 12 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 11 Apr 2024 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | - |
| 10 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 09 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 08 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 05 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 04 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 03 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 02 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 28 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 27 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 27 Mar 2024 | 0.01 Dividend | |||||
| 26 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.10 | - |
| 25 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.09 | - |
| 22 Mar 2024 | 17.84 | 17.84 | 17.07 | 17.07 | 17.06 | - |
| 21 Mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.61 | - |
| 20 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.00 | - |
| 19 Mar 2024 | 17.02 | 17.02 | 16.99 | 17.00 | 16.99 | - |
| 18 Mar 2024 | 16.95 | 17.05 | 16.95 | 17.05 | 17.04 | - |
| 15 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.98 | - |
| 14 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.82 | - |
| 13 Mar 2024 | 16.73 | 16.75 | 16.73 | 16.75 | 16.74 | - |
| 12 Mar 2024 | 16.65 | 16.77 | 16.65 | 16.75 | 16.74 | - |
| 11 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.75 | - |
| 08 Mar 2024 | 16.42 | 16.88 | 16.42 | 16.74 | 16.73 | - |
| 07 Mar 2024 | 16.59 | 16.59 | 16.41 | 16.44 | 16.43 | - |
| 06 Mar 2024 | 16.82 | 17.06 | 16.82 | 16.83 | 16.82 | - |
| 05 Mar 2024 | 16.87 | 16.87 | 16.57 | 16.57 | 16.56 | - |
| 04 Mar 2024 | 17.05 | 17.05 | 16.83 | 16.83 | 16.83 | - |
| 01 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.64 | - |
| 29 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.67 | - |
| 28 Feb 2024 | 16.77 | 16.77 | 16.76 | 16.76 | 16.76 | - |
| 27 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.56 | - |
| 26 Feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.53 | - |
| 23 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.30 | - |
| 22 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.80 | - |
| 21 Feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.05 | - |
| 20 Feb 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.64 | - |
| 19 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.59 | - |
| 16 Feb 2024 | 19.05 | 19.05 | 18.72 | 18.72 | 18.70 | - |
| 15 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.30 | - |
| 14 Feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.73 | - |
| 13 Feb 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.15 | - |
| 12 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.63 | - |
| 09 Feb 2024 | 18.41 | 18.72 | 18.41 | 18.72 | 18.71 | - |
| 08 Feb 2024 | 17.75 | 18.50 | 17.75 | 18.50 | 18.49 | - |
| 07 Feb 2024 | 17.89 | 17.89 | 17.85 | 17.85 | 17.84 | - |
| 06 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.89 | - |
| 05 Feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.46 | - |
| 02 Feb 2024 | 18.09 | 18.24 | 18.09 | 18.24 | 18.23 | - |
| 01 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.13 | - |
| 31 Jan 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.56 | - |
| 30 Jan 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.67 | - |
| 29 Jan 2024 | 18.76 | 18.80 | 18.76 | 18.80 | 18.79 | - |
| 26 Jan 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.42 | - |
| 25 Jan 2024 | 18.04 | 18.04 | 18.01 | 18.01 | 18.00 | 700 |
| 24 Jan 2024 | 18.32 | 18.32 | 18.02 | 18.02 | 18.01 | - |
| 23 Jan 2024 | 17.80 | 18.43 | 17.80 | 18.43 | 18.42 | - |
| 22 Jan 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.73 | - |
| 19 Jan 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.40 | - |
| 18 Jan 2024 | 16.18 | 16.42 | 16.14 | 16.42 | 16.42 | - |
| 17 Jan 2024 | 16.42 | 16.42 | 16.03 | 16.08 | 16.08 | - |
| 16 Jan 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.58 | - |
| 15 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 12 Jan 2024 | 16.18 | 16.28 | 16.18 | 16.28 | 16.28 | - |
| 11 Jan 2024 | 16.42 | 16.44 | 16.42 | 16.44 | 16.43 | 200 |
| 10 Jan 2024 | 16.75 | 16.75 | 16.33 | 16.33 | 16.32 | - |
| 09 Jan 2024 | 16.28 | 16.40 | 16.28 | 16.40 | 16.39 | - |
| 08 Jan 2024 | 15.56 | 16.33 | 15.56 | 16.33 | 16.32 | - |
| 05 Jan 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 04 Jan 2024 | 16.24 | 16.30 | 15.74 | 15.86 | 15.86 | 611 |
| 03 Jan 2024 | 16.24 | 16.24 | 16.09 | 16.19 | 16.18 | - |
| 02 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.84 | - |
| 29 Dec 2023 | 16.06 | 16.06 | 16.05 | 16.05 | 16.04 | - |
| 28 Dec 2023 | 15.55 | 15.58 | 15.55 | 15.58 | 15.57 | - |
| 28 Dec 2023 | 0.01 Dividend | |||||
| 27 Dec 2023 | 15.53 | 15.60 | 15.53 | 15.60 | 15.58 | - |
| 22 Dec 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.33 | - |
| 21 Dec 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 15.26 | - |
| 20 Dec 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.71 | - |
| 19 Dec 2023 | 15.24 | 15.24 | 15.24 | 15.24 | 15.22 | - |
| 18 Dec 2023 | 15.56 | 15.56 | 15.28 | 15.28 | 15.27 | - |
| 15 Dec 2023 | 15.99 | 15.99 | 15.53 | 15.53 | 15.52 | - |
| 14 Dec 2023 | 15.91 | 15.91 | 15.90 | 15.90 | 15.89 | - |
| 13 Dec 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.73 | - |
| 12 Dec 2023 | 15.60 | 15.79 | 15.57 | 15.79 | 15.77 | - |
| 11 Dec 2023 | 15.30 | 15.59 | 15.30 | 15.56 | 15.54 | - |
| 08 Dec 2023 | 15.31 | 15.32 | 15.31 | 15.32 | 15.31 | - |
| *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.