Singapore markets close in 3 hours 31 minutes
Straits Times Index
3,298.46 -15.59 (-0.47%) Nikkei
39,043.87 -25.81 (-0.07%) Hang Seng
19,278.05 -358.17 (-1.82%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
70,888.44 +3,785.20 (+5.64%) CMC Crypto 200
1,524.65 +170.24 (+12.57%)
Arctic Paper SA (A0P.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | - |
| 17 May 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| 16 May 2024 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | - |
| 15 May 2024 | 4.3400 | 4.3400 | 4.2700 | 4.2700 | 4.2700 | - |
| 14 May 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| 13 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 10 May 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 09 May 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| 08 May 2024 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | - |
| 07 May 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 06 May 2024 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | - |
| 03 May 2024 | 4.0480 | 4.0580 | 4.0460 | 4.0520 | 4.0520 | - |
| 02 May 2024 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | - |
| 30 Apr 2024 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
| 29 Apr 2024 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | - |
| 26 Apr 2024 | 4.1420 | 4.1420 | 4.0920 | 4.0920 | 4.0920 | - |
| 25 Apr 2024 | 4.1680 | 4.1680 | 4.1340 | 4.1340 | 4.1340 | - |
| 24 Apr 2024 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | - |
| 23 Apr 2024 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | - |
| 22 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 19 Apr 2024 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | - |
| 18 Apr 2024 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | - |
| 17 Apr 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | - |
| 16 Apr 2024 | 4.7240 | 4.7240 | 4.7180 | 4.7180 | 4.7180 | - |
| 15 Apr 2024 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | - |
| 12 Apr 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 11 Apr 2024 | 4.3700 | 4.3700 | 4.3080 | 4.3080 | 4.3080 | - |
| 10 Apr 2024 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
| 09 Apr 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| 08 Apr 2024 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | - |
| 05 Apr 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
| 04 Apr 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | - |
| 03 Apr 2024 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | - |
| 02 Apr 2024 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | - |
| 28 Mar 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 27 Mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 26 Mar 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | - |
| 25 Mar 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 22 Mar 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
| 21 Mar 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 20 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 19 Mar 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | - |
| 18 Mar 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
| 15 Mar 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
| 14 Mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 13 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 12 Mar 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| 11 Mar 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
| 08 Mar 2024 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
| 07 Mar 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
| 06 Mar 2024 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
| 05 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 04 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 01 Mar 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
| 29 Feb 2024 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| 28 Feb 2024 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
| 27 Feb 2024 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | - |
| 26 Feb 2024 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
| 23 Feb 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 22 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 21 Feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 20 Feb 2024 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | - |
| 19 Feb 2024 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | - |
| 16 Feb 2024 | 4.2200 | 4.6650 | 4.2200 | 4.6650 | 4.6650 | - |
| 15 Feb 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 14 Feb 2024 | 4.1100 | 4.2250 | 4.1100 | 4.2250 | 4.2250 | - |
| 13 Feb 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | - |
| 12 Feb 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 09 Feb 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| 08 Feb 2024 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| 07 Feb 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| 06 Feb 2024 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | - |
| 05 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 02 Feb 2024 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | - |
| 01 Feb 2024 | 4.2650 | 4.7050 | 4.2650 | 4.7050 | 4.7050 | - |
| 31 Jan 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 30 Jan 2024 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | - |
| 29 Jan 2024 | 4.2900 | 4.3050 | 4.2900 | 4.3050 | 4.3050 | - |
| 26 Jan 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 25 Jan 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| 24 Jan 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| 23 Jan 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 22 Jan 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | - |
| 19 Jan 2024 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
| 18 Jan 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| 17 Jan 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 16 Jan 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 15 Jan 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 12 Jan 2024 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
| 11 Jan 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| 10 Jan 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 09 Jan 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 08 Jan 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| 05 Jan 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 04 Jan 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
| 03 Jan 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 02 Jan 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 29 Dec 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 28 Dec 2023 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 27 Dec 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| *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.