Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,711.73 +372.02 (+0.55%) CMC Crypto 200
1,426.23 -2.34 (-0.16%)
AIA Group Ltd (7A2.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:32AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 7.07 | 7.07 | 7.04 | 7.04 | 7.04 | - |
| 30 May 2024 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | - |
| 29 May 2024 | 7.03 | 7.10 | 7.03 | 7.09 | 7.09 | - |
| 29 May 2024 | 1.1907 Dividend | |||||
| 28 May 2024 | 7.14 | 7.20 | 7.14 | 7.20 | 6.01 | - |
| 27 May 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 6.04 | - |
| 24 May 2024 | 7.08 | 7.08 | 7.07 | 7.07 | 5.90 | - |
| 23 May 2024 | 7.24 | 7.24 | 7.21 | 7.21 | 6.02 | - |
| 22 May 2024 | 7.27 | 7.28 | 7.27 | 7.28 | 6.08 | - |
| 21 May 2024 | 7.51 | 7.51 | 7.31 | 7.31 | 6.10 | 200 |
| 20 May 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 6.40 | - |
| 17 May 2024 | 7.54 | 7.67 | 7.54 | 7.66 | 6.39 | - |
| 16 May 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 6.16 | - |
| 15 May 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 6.16 | - |
| 14 May 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 6.18 | - |
| 13 May 2024 | 7.52 | 7.55 | 7.52 | 7.55 | 6.30 | - |
| 10 May 2024 | 7.54 | 7.55 | 7.54 | 7.55 | 6.30 | - |
| 09 May 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 6.17 | - |
| 08 May 2024 | 7.21 | 7.21 | 7.12 | 7.12 | 5.94 | - |
| 07 May 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 6.00 | - |
| 06 May 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 6.13 | - |
| 03 May 2024 | 7.28 | 7.28 | 7.23 | 7.23 | 6.04 | - |
| 02 May 2024 | 7.03 | 7.03 | 7.02 | 7.02 | 5.86 | - |
| 30 Apr 2024 | 6.84 | 6.86 | 6.84 | 6.84 | 5.71 | - |
| 29 Apr 2024 | 6.80 | 6.97 | 6.78 | 6.86 | 5.72 | 500 |
| 26 Apr 2024 | 6.33 | 6.33 | 6.32 | 6.32 | 5.28 | - |
| 25 Apr 2024 | 6.01 | 6.07 | 6.01 | 6.07 | 5.07 | - |
| 24 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 4.96 | - |
| 23 Apr 2024 | 5.76 | 5.76 | 5.75 | 5.75 | 4.80 | - |
| 22 Apr 2024 | 5.84 | 5.84 | 5.69 | 5.69 | 4.75 | 30 |
| 19 Apr 2024 | 5.56 | 5.61 | 5.56 | 5.61 | 4.68 | - |
| 18 Apr 2024 | 5.72 | 5.72 | 5.66 | 5.67 | 4.73 | - |
| 17 Apr 2024 | 5.51 | 5.55 | 5.50 | 5.50 | 4.59 | - |
| 16 Apr 2024 | 5.45 | 5.59 | 5.45 | 5.59 | 4.67 | 20 |
| 15 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 4.67 | - |
| 12 Apr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 4.92 | 50 |
| 11 Apr 2024 | 6.01 | 6.03 | 6.01 | 6.03 | 5.04 | - |
| 10 Apr 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.04 | - |
| 09 Apr 2024 | 6.07 | 6.07 | 6.06 | 6.06 | 5.06 | - |
| 08 Apr 2024 | 6.07 | 6.10 | 6.07 | 6.10 | 5.09 | - |
| 05 Apr 2024 | 6.26 | 6.26 | 6.25 | 6.25 | 5.22 | - |
| 04 Apr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 5.15 | - |
| 03 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.18 | - |
| 02 Apr 2024 | 6.33 | 6.33 | 6.32 | 6.32 | 5.27 | - |
| 28 Mar 2024 | 6.16 | 6.18 | 6.16 | 6.18 | 5.16 | - |
| 27 Mar 2024 | 6.14 | 6.27 | 6.14 | 6.27 | 5.23 | 620 |
| 26 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 5.28 | - |
| 25 Mar 2024 | 6.40 | 6.41 | 6.40 | 6.41 | 5.35 | - |
| 22 Mar 2024 | 6.54 | 6.55 | 6.54 | 6.55 | 5.47 | - |
| 21 Mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 5.52 | - |
| 20 Mar 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 5.57 | 30 |
| 19 Mar 2024 | 6.69 | 6.70 | 6.69 | 6.70 | 5.59 | - |
| 18 Mar 2024 | 6.84 | 7.01 | 6.83 | 6.83 | 5.70 | 20 |
| 15 Mar 2024 | 7.08 | 7.20 | 7.08 | 7.20 | 6.01 | 1,000 |
| 14 Mar 2024 | 7.21 | 7.21 | 7.20 | 7.20 | 6.01 | - |
| 13 Mar 2024 | 7.51 | 7.53 | 7.51 | 7.53 | 6.28 | - |
| 12 Mar 2024 | 7.46 | 7.46 | 7.45 | 7.45 | 6.22 | - |
| 11 Mar 2024 | 7.14 | 7.23 | 7.14 | 7.23 | 6.04 | 80 |
| 08 Mar 2024 | 7.15 | 7.15 | 7.13 | 7.13 | 5.95 | - |
| 07 Mar 2024 | 6.92 | 6.99 | 6.92 | 6.99 | 5.83 | 3,880 |
| 06 Mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 5.91 | 10 |
| 05 Mar 2024 | 7.10 | 7.10 | 7.08 | 7.08 | 5.91 | 488 |
| 04 Mar 2024 | 7.31 | 7.38 | 7.31 | 7.38 | 6.16 | - |
| 01 Mar 2024 | 7.32 | 7.33 | 7.32 | 7.33 | 6.12 | - |
| 29 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.26 | - |
| 28 Feb 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 6.18 | - |
| 27 Feb 2024 | 7.41 | 7.50 | 7.41 | 7.50 | 6.26 | - |
| 26 Feb 2024 | 7.41 | 7.50 | 7.41 | 7.50 | 6.26 | - |
| 23 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 6.32 | - |
| 22 Feb 2024 | 7.57 | 7.62 | 7.57 | 7.62 | 6.36 | - |
| 21 Feb 2024 | 7.65 | 7.65 | 7.63 | 7.63 | 6.37 | - |
| 20 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.26 | - |
| 19 Feb 2024 | 7.54 | 7.56 | 7.54 | 7.56 | 6.31 | - |
| 16 Feb 2024 | 7.56 | 7.56 | 7.55 | 7.55 | 6.30 | - |
| 15 Feb 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 6.25 | - |
| 14 Feb 2024 | 7.37 | 7.42 | 7.37 | 7.42 | 6.19 | - |
| 13 Feb 2024 | 7.35 | 7.36 | 7.35 | 7.36 | 6.14 | - |
| 12 Feb 2024 | 7.33 | 7.35 | 7.33 | 7.35 | 6.13 | - |
| 09 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 6.18 | 6,410 |
| 08 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 6.18 | - |
| 07 Feb 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 6.21 | - |
| 06 Feb 2024 | 7.34 | 7.34 | 7.30 | 7.30 | 6.10 | - |
| 05 Feb 2024 | 7.10 | 7.10 | 7.08 | 7.08 | 5.91 | - |
| 02 Feb 2024 | 6.97 | 7.07 | 6.91 | 7.07 | 5.90 | 10 |
| 01 Feb 2024 | 7.18 | 7.18 | 7.16 | 7.16 | 5.98 | - |
| 31 Jan 2024 | 7.26 | 7.26 | 7.05 | 7.05 | 5.88 | 70 |
| 30 Jan 2024 | 7.43 | 7.43 | 7.26 | 7.26 | 6.06 | 20 |
| 29 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 6.34 | - |
| 26 Jan 2024 | 7.61 | 7.61 | 7.59 | 7.59 | 6.33 | - |
| 25 Jan 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 6.32 | - |
| 24 Jan 2024 | 7.26 | 7.49 | 7.26 | 7.35 | 6.13 | 2,133 |
| 23 Jan 2024 | 7.13 | 7.27 | 7.11 | 7.27 | 6.06 | 100 |
| 22 Jan 2024 | 6.82 | 6.86 | 6.82 | 6.86 | 5.72 | - |
| 19 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 5.88 | - |
| 18 Jan 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 5.73 | - |
| 17 Jan 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 5.78 | - |
| 16 Jan 2024 | 7.25 | 7.25 | 7.23 | 7.23 | 6.03 | - |
| 15 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 6.35 | 500 |
| 12 Jan 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 6.12 | - |
| 11 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.09 | - |
| *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.