Singapore markets close in 5 hours 19 minutes
Straits Times Index
3,279.18 -13.95 (-0.42%) Nikkei
37,818.11 -641.97 (-1.67%) Hang Seng
17,313.82 +112.55 (+0.65%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,398.44 -2,240.04 (-3.36%) CMC Crypto 200
1,388.39 -35.71 (-2.51%)
Amazon.com Inc (AMZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:48PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 168.24 | 168.98 | 164.94 | 165.58 | 165.58 | 1,219 |
| 23 Apr 2024 | 165.92 | 168.02 | 165.26 | 167.98 | 167.98 | 2,028 |
| 22 Apr 2024 | 164.00 | 168.02 | 164.00 | 166.68 | 166.68 | 5,432 |
| 19 Apr 2024 | 164.50 | 167.68 | 162.90 | 163.28 | 163.28 | 6,701 |
| 18 Apr 2024 | 170.02 | 170.68 | 168.12 | 168.36 | 168.36 | 2,732 |
| 17 Apr 2024 | 172.72 | 173.50 | 168.92 | 169.82 | 169.82 | 3,800 |
| 16 Apr 2024 | 172.38 | 173.72 | 171.56 | 172.96 | 172.96 | 2,015 |
| 15 Apr 2024 | 174.70 | 176.88 | 172.62 | 173.02 | 173.02 | 7,854 |
| 12 Apr 2024 | 176.32 | 177.96 | 174.20 | 174.20 | 174.20 | 2,938 |
| 11 Apr 2024 | 172.12 | 176.64 | 171.38 | 176.64 | 176.64 | 5,485 |
| 10 Apr 2024 | 171.02 | 173.00 | 168.84 | 172.26 | 172.26 | 1,668 |
| 09 Apr 2024 | 170.82 | 172.00 | 170.18 | 170.18 | 170.18 | 842 |
| 08 Apr 2024 | 170.68 | 173.32 | 170.34 | 170.60 | 170.60 | 5,115 |
| 05 Apr 2024 | 166.66 | 171.76 | 166.66 | 170.32 | 170.32 | 1,818 |
| 04 Apr 2024 | 168.88 | 170.32 | 167.08 | 167.08 | 167.08 | 2,029 |
| 03 Apr 2024 | 167.56 | 168.66 | 167.14 | 168.16 | 168.16 | 1,041 |
| 02 Apr 2024 | 168.10 | 168.68 | 165.96 | 167.60 | 167.60 | 3,298 |
| 28 Mar 2024 | 165.68 | 167.78 | 165.68 | 167.16 | 167.16 | 2,030 |
| 27 Mar 2024 | 165.72 | 166.22 | 164.90 | 166.22 | 166.22 | 2,913 |
| 26 Mar 2024 | 165.72 | 166.58 | 164.86 | 165.06 | 165.06 | 3,468 |
| 25 Mar 2024 | 165.14 | 166.32 | 164.26 | 165.80 | 165.80 | 2,974 |
| 22 Mar 2024 | 164.98 | 165.96 | 164.02 | 165.38 | 165.38 | 2,690 |
| 21 Mar 2024 | 163.76 | 166.00 | 163.64 | 164.28 | 164.28 | 12,274 |
| 20 Mar 2024 | 161.52 | 163.14 | 160.98 | 162.76 | 162.76 | 848 |
| 19 Mar 2024 | 160.08 | 162.02 | 159.48 | 162.02 | 162.02 | 2,256 |
| 18 Mar 2024 | 160.04 | 162.20 | 160.04 | 160.42 | 160.42 | 1,116 |
| 15 Mar 2024 | 164.00 | 164.48 | 159.90 | 160.74 | 160.74 | 2,530 |
| 14 Mar 2024 | 161.72 | 164.66 | 161.52 | 164.44 | 164.44 | 1,711 |
| 13 Mar 2024 | 160.52 | 162.04 | 159.88 | 161.60 | 161.60 | 3,943 |
| 12 Mar 2024 | 158.12 | 161.50 | 158.10 | 160.76 | 160.76 | 1,122 |
| 11 Mar 2024 | 160.30 | 160.30 | 157.16 | 157.88 | 157.88 | 1,351 |
| 08 Mar 2024 | 161.52 | 162.98 | 159.80 | 160.24 | 160.24 | 2,453 |
| 07 Mar 2024 | 158.22 | 162.34 | 158.22 | 161.64 | 161.64 | 2,755 |
| 06 Mar 2024 | 159.68 | 161.94 | 159.14 | 159.62 | 159.62 | 3,067 |
| 05 Mar 2024 | 163.20 | 163.46 | 159.68 | 160.10 | 160.10 | 3,217 |
| 04 Mar 2024 | 164.70 | 165.66 | 163.68 | 163.68 | 163.68 | 5,534 |
| 01 Mar 2024 | 163.20 | 164.80 | 163.20 | 164.72 | 164.72 | 9,321 |
| 29 Feb 2024 | 158.52 | 163.56 | 158.20 | 163.56 | 163.56 | 2,184 |
| 28 Feb 2024 | 159.82 | 160.38 | 159.28 | 159.86 | 159.86 | 2,304 |
| 27 Feb 2024 | 160.12 | 161.00 | 159.56 | 160.08 | 160.08 | 3,276 |
| 26 Feb 2024 | 160.96 | 162.50 | 160.76 | 160.76 | 160.76 | 3,578 |
| 23 Feb 2024 | 160.82 | 161.88 | 159.56 | 161.86 | 161.86 | 2,486 |
| 22 Feb 2024 | 157.32 | 161.46 | 157.32 | 161.22 | 161.22 | 3,169 |
| 21 Feb 2024 | 156.50 | 157.28 | 155.14 | 155.78 | 155.78 | 2,617 |
| 20 Feb 2024 | 156.30 | 156.60 | 153.52 | 154.16 | 154.16 | 3,079 |
| 19 Feb 2024 | 156.48 | 157.22 | 156.04 | 156.04 | 156.04 | 4,328 |
| 16 Feb 2024 | 157.36 | 158.26 | 155.68 | 157.52 | 157.52 | 4,171 |
| 15 Feb 2024 | 159.32 | 160.06 | 156.00 | 157.82 | 157.82 | 4,298 |
| 14 Feb 2024 | 157.50 | 159.14 | 157.32 | 159.10 | 159.10 | 8,172 |
| 13 Feb 2024 | 159.30 | 160.02 | 155.04 | 156.98 | 156.98 | 10,631 |
| 12 Feb 2024 | 161.94 | 162.84 | 159.68 | 160.16 | 160.16 | 7,520 |
| 09 Feb 2024 | 157.22 | 162.14 | 157.22 | 161.68 | 161.68 | 4,338 |
| 08 Feb 2024 | 158.58 | 159.26 | 157.32 | 157.88 | 157.88 | 2,562 |
| 07 Feb 2024 | 157.00 | 158.50 | 156.68 | 158.42 | 158.42 | 1,448 |
| 06 Feb 2024 | 157.56 | 158.86 | 156.14 | 157.00 | 157.00 | 5,596 |
| 05 Feb 2024 | 158.14 | 159.22 | 156.60 | 158.26 | 158.26 | 9,283 |
| 02 Feb 2024 | 156.00 | 159.92 | 153.52 | 158.76 | 158.76 | 20,804 |
| 01 Feb 2024 | 144.22 | 147.02 | 144.22 | 146.08 | 146.08 | 1,474 |
| 31 Jan 2024 | 145.02 | 145.04 | 143.00 | 145.04 | 145.04 | 2,577 |
| 30 Jan 2024 | 149.42 | 149.56 | 146.50 | 146.72 | 146.72 | 4,808 |
| 29 Jan 2024 | 146.80 | 148.88 | 146.80 | 148.72 | 148.72 | 3,715 |
| 26 Jan 2024 | 144.82 | 147.56 | 144.54 | 146.38 | 146.38 | 1,495 |
| 25 Jan 2024 | 144.88 | 146.26 | 142.96 | 145.04 | 145.04 | 2,675 |
| 24 Jan 2024 | 144.62 | 145.36 | 143.94 | 144.56 | 144.56 | 3,269 |
| 23 Jan 2024 | 142.02 | 143.98 | 141.64 | 143.98 | 143.98 | 1,374 |
| 22 Jan 2024 | 142.40 | 144.02 | 141.50 | 142.26 | 142.26 | 4,269 |
| 19 Jan 2024 | 141.08 | 142.72 | 140.86 | 142.46 | 142.46 | 4,615 |
| 18 Jan 2024 | 139.16 | 141.28 | 139.16 | 141.24 | 141.24 | 2,738 |
| 17 Jan 2024 | 140.28 | 140.28 | 138.48 | 138.90 | 138.90 | 2,705 |
| 16 Jan 2024 | 140.62 | 142.48 | 140.06 | 140.70 | 140.70 | 3,913 |
| 15 Jan 2024 | 141.20 | 141.20 | 140.46 | 140.86 | 140.86 | 2,741 |
| 12 Jan 2024 | 140.26 | 141.48 | 140.26 | 141.48 | 141.48 | 1,730 |
| 11 Jan 2024 | 140.16 | 143.26 | 140.16 | 141.46 | 141.46 | 2,483 |
| 10 Jan 2024 | 138.22 | 140.66 | 138.22 | 140.34 | 140.34 | 5,081 |
| 09 Jan 2024 | 135.94 | 138.52 | 135.00 | 138.36 | 138.36 | 2,363 |
| 08 Jan 2024 | 132.30 | 135.86 | 132.30 | 135.86 | 135.86 | 2,400 |
| 05 Jan 2024 | 132.38 | 133.30 | 131.88 | 132.80 | 132.80 | 1,446 |
| 04 Jan 2024 | 136.50 | 136.50 | 131.90 | 132.34 | 132.34 | 3,223 |
| 03 Jan 2024 | 136.98 | 138.32 | 136.00 | 136.00 | 136.00 | 2,439 |
| 02 Jan 2024 | 137.66 | 138.44 | 135.88 | 136.68 | 136.68 | 3,830 |
| 29 Dec 2023 | 138.72 | 138.86 | 138.36 | 138.38 | 138.38 | 1,771 |
| 28 Dec 2023 | 138.02 | 139.22 | 138.02 | 138.72 | 138.72 | 3,009 |
| 27 Dec 2023 | 139.50 | 139.50 | 137.92 | 138.10 | 138.10 | 1,700 |
| 22 Dec 2023 | 139.40 | 139.80 | 138.78 | 139.52 | 139.52 | 2,171 |
| 21 Dec 2023 | 139.22 | 140.14 | 138.62 | 139.44 | 139.44 | 5,165 |
| 20 Dec 2023 | 140.00 | 141.76 | 138.72 | 139.34 | 139.34 | 2,751 |
| 19 Dec 2023 | 140.82 | 141.06 | 139.28 | 139.88 | 139.88 | 4,003 |
| 18 Dec 2023 | 137.50 | 141.74 | 137.12 | 141.48 | 141.48 | 3,912 |
| 15 Dec 2023 | 134.42 | 137.72 | 134.42 | 137.72 | 137.72 | 3,193 |
| 14 Dec 2023 | 137.40 | 137.50 | 132.58 | 133.90 | 133.90 | 5,127 |
| 13 Dec 2023 | 136.58 | 138.04 | 136.16 | 136.64 | 136.64 | 2,068 |
| 12 Dec 2023 | 135.00 | 136.50 | 135.00 | 136.42 | 136.42 | 3,265 |
| 11 Dec 2023 | 136.70 | 136.70 | 134.14 | 135.38 | 135.38 | 6,437 |
| 08 Dec 2023 | 135.96 | 137.22 | 135.40 | 136.76 | 136.76 | 1,398 |
| 07 Dec 2023 | 134.16 | 136.64 | 134.16 | 136.64 | 136.64 | 4,015 |
| 06 Dec 2023 | 136.56 | 136.74 | 134.54 | 135.22 | 135.22 | 3,707 |
| 05 Dec 2023 | 133.32 | 137.40 | 132.42 | 136.22 | 136.22 | 4,750 |
| 04 Dec 2023 | 134.98 | 134.98 | 132.34 | 133.56 | 133.56 | 4,235 |
| 01 Dec 2023 | 133.42 | 135.20 | 133.42 | 135.08 | 135.08 | 1,086 |
| 30 Nov 2023 | 133.26 | 134.38 | 132.66 | 132.66 | 132.66 | 725 |
| *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.