Singapore markets closed

Advance Auto Parts Inc. Registe (AWN.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
169.00+1.00 (+0.60%)
As of 8:09AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
07 May 2021169.00169.00169.00169.00169.00-
06 May 2021168.00168.00168.00168.00168.00-
05 May 2021170.00170.00170.00170.00170.00-
04 May 2021167.00169.00167.00169.00169.0018
03 May 2021166.00166.00166.00166.00166.00-
30 Apr 2021165.00165.00165.00165.00165.00-
29 Apr 2021163.00163.00163.00163.00163.00-
28 Apr 2021163.00163.00163.00163.00163.00-
27 Apr 2021163.00163.00163.00163.00163.00-
26 Apr 2021165.00165.00165.00165.00165.00-
23 Apr 2021166.00166.00166.00166.00166.00-
22 Apr 2021166.00166.00166.00166.00166.00-
21 Apr 2021161.00161.00161.00161.00161.00-
20 Apr 2021159.00159.00159.00159.00159.00-
19 Apr 2021161.00161.00161.00161.00161.00-
16 Apr 2021158.00158.00158.00158.00158.00-
15 Apr 2021156.00156.00156.00156.00156.00-
14 Apr 2021156.00156.00156.00156.00156.00-
13 Apr 2021158.00158.00158.00158.00158.00-
12 Apr 2021154.00154.00154.00154.00154.00-
09 Apr 2021151.00151.00151.00151.00151.00-
08 Apr 2021154.00154.00154.00154.00154.00-
07 Apr 2021154.00154.00154.00154.00154.00-
06 Apr 2021155.00155.00153.00153.00153.00-
01 Apr 2021156.00156.00156.00156.00156.00-
31 Mar 2021158.00158.00158.00158.00158.00-
30 Mar 2021157.00157.00157.00157.00157.0040
29 Mar 2021158.00158.00158.00158.00158.00-
26 Mar 2021158.00158.00158.00158.00158.00-
25 Mar 2021154.00154.00154.00154.00154.00-
24 Mar 2021151.00151.00151.00151.00151.00-
23 Mar 2021153.00153.00153.00153.00153.00-
22 Mar 2021155.00155.00151.00151.00151.00-
19 Mar 2021154.00154.00154.00154.00154.00-
18 Mar 2021152.00152.00152.00152.00152.00-
18 Mar 20210.25 Dividend
17 Mar 2021150.00150.00150.00150.00149.75-
16 Mar 2021152.00152.00151.00151.00150.75-
15 Mar 2021150.00150.00150.00150.00149.75-
12 Mar 2021145.00149.00145.00149.00148.75-
11 Mar 2021148.00148.00144.00144.00143.76-
10 Mar 2021145.00145.00145.00145.00144.76-
09 Mar 2021149.00149.00149.00149.00148.75-
08 Mar 2021143.00143.00143.00143.00142.76-
05 Mar 2021138.00138.00138.00138.00137.77-
04 Mar 2021136.00136.00136.00136.00135.77-
03 Mar 2021136.00136.00136.00136.00135.77-
02 Mar 2021135.00135.00134.00134.00133.78-
01 Mar 2021133.00133.00133.00133.00132.78-
26 Feb 2021131.00133.00131.00133.00132.78-
25 Feb 2021136.00136.00131.00131.00130.78-
24 Feb 2021136.00136.00135.00135.00134.77-
23 Feb 2021138.00138.00135.00136.00135.77-
22 Feb 2021136.00136.00136.00136.00135.77-
19 Feb 2021138.00138.00138.00138.00137.77-
18 Feb 2021134.00134.00133.00133.00132.78-
17 Feb 2021128.00128.00128.00128.00127.79-
16 Feb 2021126.00126.00126.00126.00125.79-
15 Feb 2021126.00126.00126.00126.00125.79-
12 Feb 2021127.00127.00126.00126.00125.79-
11 Feb 2021133.00133.00133.00133.00132.78-
10 Feb 2021132.00132.00132.00132.00131.78-
09 Feb 2021131.00131.00131.00131.00130.78-
08 Feb 2021130.00130.00130.00130.00129.78-
05 Feb 2021132.00132.00130.00130.00129.78-
04 Feb 2021129.00129.00129.00129.00128.79-
03 Feb 2021128.00128.00128.00128.00127.79-
02 Feb 2021125.00125.00125.00125.00124.79-
01 Feb 2021123.00123.00123.00123.00122.79-
29 Jan 2021125.00125.00125.00125.00124.79-
28 Jan 2021121.00121.00121.00121.00120.80-
27 Jan 2021129.00129.00129.00129.00128.79-
26 Jan 2021131.00131.00131.00131.00130.78-
25 Jan 2021135.00135.00135.00135.00134.77-
22 Jan 2021136.00136.00136.00136.00135.77-
21 Jan 2021136.00136.00136.00136.00135.77-
20 Jan 2021136.00136.00136.00136.00135.77-
19 Jan 2021137.00137.00137.00137.00136.77-
18 Jan 2021136.00136.00136.00136.00135.77-
15 Jan 2021138.00138.00135.00135.00134.77-
14 Jan 2021141.00141.00138.00138.00137.77-
13 Jan 2021144.00144.00140.00140.00139.77-
12 Jan 2021140.00142.00140.00142.00141.76-
11 Jan 2021138.00138.00138.00138.00137.77-
08 Jan 2021137.00137.00137.00137.00136.77-
07 Jan 2021135.00135.00135.00135.00134.77-
06 Jan 2021127.00127.00127.00127.00126.79-
05 Jan 2021128.00128.00127.00127.00126.79-
04 Jan 2021128.00128.00128.00128.00127.79-
30 Dec 2020127.00127.00127.00127.00126.79-
29 Dec 2020130.00130.00130.00130.00129.78-
28 Dec 2020132.00132.00130.00130.00129.78-
23 Dec 2020130.00130.00130.00130.00129.78-
22 Dec 2020130.00130.00130.00130.00129.78-
21 Dec 2020130.00130.00130.00130.00129.78-
18 Dec 2020130.00130.00130.00130.00129.78-
17 Dec 2020132.00132.00132.00132.00131.78-
17 Dec 20200.25 Dividend
16 Dec 2020131.00131.00131.00131.00130.53-
15 Dec 2020130.00130.00130.00130.00129.54-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...