Singapore markets closed
Straits Times Index
3,333.92 -9.43 (-0.28%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,216.34 +36.66 (+0.45%) Bitcoin USD
61,338.35 +381.17 (+0.63%) CMC Crypto 200
1,279.56 -4.27 (-0.33%)
LendingClub Corp (8LCA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:48PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 7.61 | 7.62 | 7.61 | 7.62 | 7.62 | - |
| 26 Jun 2024 | 7.58 | 7.63 | 7.58 | 7.63 | 7.63 | 100 |
| 25 Jun 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 24 Jun 2024 | 7.32 | 7.44 | 7.32 | 7.44 | 7.44 | 20 |
| 21 Jun 2024 | 7.44 | 7.44 | 7.41 | 7.41 | 7.41 | - |
| 20 Jun 2024 | 7.62 | 7.62 | 7.55 | 7.56 | 7.56 | - |
| 19 Jun 2024 | 7.61 | 7.61 | 7.60 | 7.60 | 7.60 | - |
| 18 Jun 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 17 Jun 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 14 Jun 2024 | 7.82 | 7.82 | 7.56 | 7.56 | 7.56 | 500 |
| 13 Jun 2024 | 7.94 | 7.94 | 7.88 | 7.91 | 7.91 | 120 |
| 12 Jun 2024 | 7.53 | 8.11 | 7.53 | 8.11 | 8.11 | - |
| 11 Jun 2024 | 7.51 | 7.59 | 7.51 | 7.59 | 7.59 | - |
| 10 Jun 2024 | 7.86 | 7.86 | 7.62 | 7.65 | 7.65 | 1,655 |
| 07 Jun 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 06 Jun 2024 | 7.70 | 7.70 | 7.62 | 7.69 | 7.69 | 255 |
| 05 Jun 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 04 Jun 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 03 Jun 2024 | 8.15 | 8.15 | 8.02 | 8.02 | 8.02 | 600 |
| 31 May 2024 | 8.10 | 8.10 | 8.07 | 8.07 | 8.07 | - |
| 30 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 29 May 2024 | 8.19 | 8.19 | 8.13 | 8.13 | 8.13 | - |
| 28 May 2024 | 8.33 | 8.33 | 8.26 | 8.26 | 8.26 | - |
| 27 May 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| 24 May 2024 | 8.23 | 8.35 | 8.23 | 8.35 | 8.35 | - |
| 23 May 2024 | 8.50 | 8.50 | 8.29 | 8.34 | 8.34 | - |
| 22 May 2024 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 600 |
| 21 May 2024 | 8.54 | 8.61 | 8.54 | 8.56 | 8.56 | - |
| 20 May 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 17 May 2024 | 8.55 | 8.72 | 8.55 | 8.72 | 8.72 | 230 |
| 16 May 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 15 May 2024 | 8.46 | 8.70 | 8.46 | 8.68 | 8.68 | 100 |
| 14 May 2024 | 8.41 | 8.56 | 8.41 | 8.56 | 8.56 | - |
| 13 May 2024 | 8.35 | 8.59 | 8.35 | 8.59 | 8.59 | 2,000 |
| 10 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 09 May 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 08 May 2024 | 8.29 | 8.56 | 8.29 | 8.56 | 8.56 | - |
| 07 May 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 06 May 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 03 May 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 02 May 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 30 Apr 2024 | 7.22 | 7.22 | 7.05 | 7.05 | 7.05 | - |
| 29 Apr 2024 | 7.49 | 7.49 | 7.28 | 7.28 | 7.28 | - |
| 26 Apr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 25 Apr 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 24 Apr 2024 | 7.59 | 7.61 | 7.58 | 7.58 | 7.58 | 520 |
| 23 Apr 2024 | 7.52 | 7.68 | 7.52 | 7.68 | 7.68 | - |
| 22 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 19 Apr 2024 | 7.05 | 7.35 | 7.05 | 7.35 | 7.35 | - |
| 18 Apr 2024 | 7.07 | 7.29 | 7.07 | 7.12 | 7.12 | - |
| 17 Apr 2024 | 7.17 | 7.17 | 7.16 | 7.16 | 7.16 | - |
| 16 Apr 2024 | 7.30 | 7.30 | 7.26 | 7.26 | 7.26 | - |
| 15 Apr 2024 | 7.53 | 7.53 | 7.35 | 7.35 | 7.35 | - |
| 12 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 11 Apr 2024 | 7.68 | 7.71 | 7.68 | 7.71 | 7.71 | - |
| 10 Apr 2024 | 8.04 | 8.04 | 7.90 | 7.90 | 7.90 | - |
| 09 Apr 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 08 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 05 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 04 Apr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 03 Apr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 02 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 28 Mar 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 27 Mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 26 Mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 25 Mar 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 22 Mar 2024 | 7.83 | 7.91 | 7.83 | 7.83 | 7.83 | - |
| 21 Mar 2024 | 7.49 | 7.89 | 7.49 | 7.82 | 7.82 | 3,000 |
| 20 Mar 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 19 Mar 2024 | 7.05 | 7.11 | 7.05 | 7.10 | 7.10 | - |
| 18 Mar 2024 | 7.03 | 7.13 | 7.03 | 7.11 | 7.11 | 165 |
| 15 Mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 14 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 13 Mar 2024 | 7.00 | 7.27 | 7.00 | 7.27 | 7.27 | - |
| 12 Mar 2024 | 7.25 | 7.29 | 7.16 | 7.16 | 7.16 | - |
| 11 Mar 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 08 Mar 2024 | 7.24 | 7.44 | 7.24 | 7.42 | 7.42 | - |
| 07 Mar 2024 | 7.24 | 7.31 | 7.24 | 7.31 | 7.31 | 300 |
| 06 Mar 2024 | 7.28 | 7.40 | 7.28 | 7.34 | 7.34 | - |
| 05 Mar 2024 | 7.32 | 7.41 | 7.32 | 7.40 | 7.40 | - |
| 04 Mar 2024 | 7.48 | 7.56 | 7.39 | 7.39 | 7.39 | 500 |
| 01 Mar 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 29 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 28 Feb 2024 | 7.59 | 7.59 | 7.58 | 7.58 | 7.58 | 350 |
| 27 Feb 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 26 Feb 2024 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | 55 |
| 23 Feb 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 22 Feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 21 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 20 Feb 2024 | 7.84 | 7.88 | 7.75 | 7.75 | 7.75 | - |
| 19 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 185 |
| 16 Feb 2024 | 8.16 | 8.16 | 8.11 | 8.11 | 8.11 | - |
| 15 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 14 Feb 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| 13 Feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 12 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 09 Feb 2024 | 7.89 | 7.99 | 7.89 | 7.99 | 7.99 | - |
| 08 Feb 2024 | 7.80 | 7.98 | 7.80 | 7.98 | 7.98 | - |
| 07 Feb 2024 | 7.99 | 7.99 | 7.93 | 7.93 | 7.93 | - |
| 06 Feb 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| *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.