Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,208.95 +225.73 (+0.34%) CMC Crypto 200
1,406.71 -11.16 (-0.79%)
CGN Power Co Ltd (94C.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:32AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.3780 | 0.3900 | 0.3780 | 0.3900 | 0.3900 | - |
| 13 Jun 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 12 Jun 2024 | 0.3720 | 0.3800 | 0.3720 | 0.3800 | 0.3800 | 110,000 |
| 11 Jun 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| 10 Jun 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
| 07 Jun 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
| 06 Jun 2024 | 0.3420 | 0.3440 | 0.3420 | 0.3440 | 0.3440 | - |
| 05 Jun 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 04 Jun 2024 | 0.3400 | 0.3440 | 0.3400 | 0.3440 | 0.3440 | - |
| 04 Jun 2024 | 0.10324 Dividend | |||||
| 03 Jun 2024 | 0.3520 | 0.3520 | 0.3500 | 0.3500 | 0.2468 | - |
| 31 May 2024 | 0.3460 | 0.3460 | 0.3380 | 0.3380 | 0.2383 | - |
| 30 May 2024 | 0.3460 | 0.3460 | 0.3440 | 0.3440 | 0.2425 | - |
| 29 May 2024 | 0.3440 | 0.3440 | 0.3420 | 0.3420 | 0.2411 | - |
| 28 May 2024 | 0.3440 | 0.3460 | 0.3440 | 0.3460 | 0.2439 | - |
| 27 May 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.2411 | - |
| 24 May 2024 | 0.3360 | 0.3360 | 0.3340 | 0.3340 | 0.2355 | - |
| 23 May 2024 | 0.3280 | 0.3280 | 0.3260 | 0.3260 | 0.2298 | - |
| 22 May 2024 | 0.3300 | 0.3320 | 0.3300 | 0.3320 | 0.2341 | 5,080 |
| 21 May 2024 | 0.3340 | 0.3340 | 0.3280 | 0.3280 | 0.2312 | - |
| 20 May 2024 | 0.3280 | 0.3560 | 0.3280 | 0.3560 | 0.2510 | 17,813 |
| 17 May 2024 | 0.3280 | 0.3280 | 0.3260 | 0.3260 | 0.2298 | - |
| 16 May 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.2298 | - |
| 15 May 2024 | 0.3320 | 0.3560 | 0.3300 | 0.3300 | 0.2327 | 1,000 |
| 14 May 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.2341 | - |
| 13 May 2024 | 0.3320 | 0.3320 | 0.3300 | 0.3300 | 0.2327 | 4,000 |
| 10 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.2256 | - |
| 09 May 2024 | 0.2220 | 0.3120 | 0.2220 | 0.3120 | 0.2200 | 1,160 |
| 08 May 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.2143 | - |
| 07 May 2024 | 0.2940 | 0.3100 | 0.2940 | 0.3100 | 0.2186 | 340 |
| 06 May 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2087 | - |
| 03 May 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2030 | - |
| 02 May 2024 | 0.2860 | 0.2880 | 0.2860 | 0.2880 | 0.2030 | - |
| 30 Apr 2024 | 0.3020 | 0.3020 | 0.3000 | 0.3000 | 0.2115 | - |
| 29 Apr 2024 | 0.2960 | 0.2980 | 0.2960 | 0.2980 | 0.2101 | 23,200 |
| 26 Apr 2024 | 0.3000 | 0.3280 | 0.3000 | 0.3280 | 0.2312 | 1,500 |
| 25 Apr 2024 | 0.3080 | 0.3380 | 0.3080 | 0.3100 | 0.2186 | 6,269 |
| 24 Apr 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.2129 | - |
| 23 Apr 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2101 | - |
| 22 Apr 2024 | 0.3060 | 0.3060 | 0.3040 | 0.3040 | 0.2143 | - |
| 19 Apr 2024 | 0.3040 | 0.3080 | 0.3040 | 0.3080 | 0.2171 | 5,330 |
| 18 Apr 2024 | 0.2980 | 0.3020 | 0.2980 | 0.3020 | 0.2129 | 38,000 |
| 17 Apr 2024 | 0.3000 | 0.3000 | 0.2960 | 0.2960 | 0.2087 | - |
| 16 Apr 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2101 | 5,000 |
| 15 Apr 2024 | 0.2880 | 0.2900 | 0.2880 | 0.2880 | 0.2030 | 170,000 |
| 12 Apr 2024 | 0.2800 | 0.2820 | 0.2800 | 0.2820 | 0.1988 | 7,230 |
| 11 Apr 2024 | 0.2840 | 0.2840 | 0.2800 | 0.2800 | 0.1974 | - |
| 10 Apr 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.1946 | - |
| 09 Apr 2024 | 0.2720 | 0.2960 | 0.2720 | 0.2960 | 0.2087 | 8,888 |
| 08 Apr 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.1918 | - |
| 05 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.1833 | - |
| 04 Apr 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.1847 | - |
| 03 Apr 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.1861 | - |
| 02 Apr 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.1875 | - |
| 28 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.1833 | - |
| 27 Mar 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.1819 | - |
| 26 Mar 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.1819 | - |
| 25 Mar 2024 | 0.2560 | 0.2600 | 0.2560 | 0.2580 | 0.1819 | - |
| 22 Mar 2024 | 0.2580 | 0.2620 | 0.2580 | 0.2620 | 0.1847 | - |
| 21 Mar 2024 | 0.2560 | 0.2580 | 0.2560 | 0.2580 | 0.1819 | - |
| 20 Mar 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.1847 | - |
| 19 Mar 2024 | 0.2600 | 0.2640 | 0.2600 | 0.2640 | 0.1861 | - |
| 18 Mar 2024 | 0.2720 | 0.2720 | 0.2700 | 0.2700 | 0.1904 | - |
| 15 Mar 2024 | 0.2680 | 0.2740 | 0.2680 | 0.2740 | 0.1932 | - |
| 14 Mar 2024 | 0.2660 | 0.2700 | 0.2660 | 0.2700 | 0.1904 | - |
| 13 Mar 2024 | 0.2680 | 0.2700 | 0.2680 | 0.2700 | 0.1904 | - |
| 12 Mar 2024 | 0.2620 | 0.2640 | 0.2620 | 0.2640 | 0.1861 | - |
| 11 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.1904 | - |
| 08 Mar 2024 | 0.2700 | 0.2720 | 0.2700 | 0.2720 | 0.1918 | - |
| 07 Mar 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.1918 | - |
| 06 Mar 2024 | 0.2700 | 0.2740 | 0.2700 | 0.2740 | 0.1932 | - |
| 05 Mar 2024 | 0.2700 | 0.2720 | 0.2700 | 0.2720 | 0.1918 | - |
| 04 Mar 2024 | 0.2700 | 0.2720 | 0.2700 | 0.2720 | 0.1918 | - |
| 01 Mar 2024 | 0.2640 | 0.2660 | 0.2640 | 0.2660 | 0.1875 | - |
| 29 Feb 2024 | 0.2660 | 0.2680 | 0.2660 | 0.2680 | 0.1889 | - |
| 28 Feb 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.1875 | - |
| 27 Feb 2024 | 0.2620 | 0.2640 | 0.2620 | 0.2640 | 0.1861 | - |
| 26 Feb 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.1946 | - |
| 23 Feb 2024 | 0.2760 | 0.2780 | 0.2760 | 0.2780 | 0.1960 | - |
| 22 Feb 2024 | 0.2740 | 0.2780 | 0.2740 | 0.2780 | 0.1960 | - |
| 21 Feb 2024 | 0.2680 | 0.2720 | 0.2680 | 0.2720 | 0.1918 | - |
| 20 Feb 2024 | 0.2680 | 0.2740 | 0.2680 | 0.2680 | 0.1889 | 7,498 |
| 19 Feb 2024 | 0.2600 | 0.2640 | 0.2600 | 0.2640 | 0.1861 | - |
| 16 Feb 2024 | 0.2460 | 0.2500 | 0.2460 | 0.2500 | 0.1763 | - |
| 15 Feb 2024 | 0.2480 | 0.2500 | 0.2480 | 0.2500 | 0.1763 | 4,000 |
| 14 Feb 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.1777 | - |
| 13 Feb 2024 | 0.2520 | 0.2540 | 0.2520 | 0.2540 | 0.1791 | - |
| 12 Feb 2024 | 0.2500 | 0.2520 | 0.2500 | 0.2520 | 0.1777 | - |
| 09 Feb 2024 | 0.2500 | 0.2520 | 0.2500 | 0.2520 | 0.1777 | - |
| 08 Feb 2024 | 0.2540 | 0.2540 | 0.2520 | 0.2520 | 0.1777 | - |
| 07 Feb 2024 | 0.2500 | 0.2520 | 0.2500 | 0.2520 | 0.1777 | - |
| 06 Feb 2024 | 0.2480 | 0.2500 | 0.2480 | 0.2500 | 0.1763 | - |
| 05 Feb 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.1720 | - |
| 02 Feb 2024 | 0.2440 | 0.2440 | 0.2400 | 0.2400 | 0.1692 | - |
| 01 Feb 2024 | 0.2440 | 0.2460 | 0.2440 | 0.2460 | 0.1734 | - |
| 31 Jan 2024 | 0.2440 | 0.2500 | 0.2440 | 0.2500 | 0.1763 | - |
| 30 Jan 2024 | 0.2460 | 0.2480 | 0.2460 | 0.2480 | 0.1748 | - |
| 29 Jan 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1763 | - |
| 26 Jan 2024 | 0.2480 | 0.2720 | 0.2480 | 0.2720 | 0.1918 | 1,000 |
| 25 Jan 2024 | 0.2480 | 0.2500 | 0.2480 | 0.2500 | 0.1763 | - |
| *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.