Singapore markets closed
Straits Times Index
2,991.53-25.62(-0.85%)Nikkei
28,631.45-125.41(-0.44%)Hang Seng
29,447.85-479.91(-1.60%)
Advance Auto Parts Inc. Registe (AWN.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
136.000.00 (0.00%)
As of 8:19AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 21 Jan 2021 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 20 Jan 2021 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 19 Jan 2021 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 18 Jan 2021 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 15 Jan 2021 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | - |
| 14 Jan 2021 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | - |
| 13 Jan 2021 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | - |
| 12 Jan 2021 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | - |
| 11 Jan 2021 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 08 Jan 2021 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 07 Jan 2021 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 06 Jan 2021 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 05 Jan 2021 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | - |
| 04 Jan 2021 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 30 Dec 2020 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 29 Dec 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 28 Dec 2020 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | - |
| 23 Dec 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 22 Dec 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 21 Dec 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 18 Dec 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 17 Dec 2020 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 17 Dec 2020 | 0.25 Dividend | |||||
| 16 Dec 2020 | 131.00 | 131.00 | 131.00 | 131.00 | 130.75 | - |
| 15 Dec 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 129.75 | - |
| 14 Dec 2020 | 130.00 | 131.00 | 129.00 | 129.00 | 128.75 | - |
| 11 Dec 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 129.75 | - |
| 10 Dec 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 129.75 | - |
| 09 Dec 2020 | 126.00 | 126.00 | 126.00 | 126.00 | 125.76 | - |
| 08 Dec 2020 | 126.00 | 126.00 | 126.00 | 126.00 | 125.76 | - |
| 07 Dec 2020 | 125.00 | 125.00 | 125.00 | 125.00 | 124.76 | - |
| 04 Dec 2020 | 123.00 | 123.00 | 123.00 | 123.00 | 122.77 | - |
| 03 Dec 2020 | 122.00 | 123.00 | 122.00 | 123.00 | 122.77 | - |
| 02 Dec 2020 | 126.00 | 126.00 | 126.00 | 126.00 | 125.76 | - |
| 01 Dec 2020 | 124.00 | 126.00 | 124.00 | 124.00 | 123.76 | - |
| 30 Nov 2020 | 124.00 | 124.00 | 124.00 | 124.00 | 123.76 | - |
| 27 Nov 2020 | 125.00 | 125.00 | 125.00 | 125.00 | 124.76 | - |
| 26 Nov 2020 | 125.00 | 125.00 | 125.00 | 125.00 | 124.76 | 6 |
| 25 Nov 2020 | 126.00 | 126.00 | 124.00 | 125.00 | 124.76 | - |
| 24 Nov 2020 | 123.00 | 127.00 | 123.00 | 125.00 | 124.76 | 6 |
| 23 Nov 2020 | 122.00 | 122.00 | 121.00 | 122.00 | 121.77 | - |
| 20 Nov 2020 | 122.00 | 122.00 | 121.00 | 121.00 | 120.77 | - |
| 19 Nov 2020 | 125.00 | 125.00 | 125.00 | 125.00 | 124.76 | - |
| 18 Nov 2020 | 125.00 | 127.00 | 125.00 | 127.00 | 126.76 | - |
| 17 Nov 2020 | 126.00 | 126.00 | 125.00 | 126.00 | 125.76 | - |
| 16 Nov 2020 | 130.00 | 130.00 | 127.00 | 128.00 | 127.76 | - |
| 13 Nov 2020 | 129.00 | 129.00 | 129.00 | 129.00 | 128.75 | - |
| 12 Nov 2020 | 132.00 | 132.00 | 129.00 | 129.00 | 128.75 | - |
| 11 Nov 2020 | 131.00 | 133.00 | 131.00 | 132.00 | 131.75 | - |
| 10 Nov 2020 | 132.00 | 132.00 | 129.00 | 129.00 | 128.75 | - |
| 09 Nov 2020 | 133.00 | 134.00 | 133.00 | 134.00 | 133.74 | - |
| 06 Nov 2020 | 131.00 | 131.00 | 130.00 | 130.00 | 129.75 | - |
| 05 Nov 2020 | 133.00 | 133.00 | 132.00 | 132.00 | 131.75 | - |
| 04 Nov 2020 | 135.00 | 135.00 | 133.00 | 134.00 | 133.74 | - |
| 03 Nov 2020 | 130.00 | 133.00 | 130.00 | 133.00 | 132.75 | - |
| 02 Nov 2020 | 126.00 | 129.00 | 126.00 | 128.00 | 127.76 | - |
| 30 Oct 2020 | 123.00 | 125.00 | 123.00 | 125.00 | 124.76 | - |
| 29 Oct 2020 | 125.00 | 125.00 | 123.00 | 125.00 | 124.76 | - |
| 28 Oct 2020 | 126.00 | 126.00 | 125.00 | 125.00 | 124.76 | - |
| 27 Oct 2020 | 128.00 | 128.00 | 127.00 | 128.00 | 127.76 | - |
| 26 Oct 2020 | 129.00 | 129.00 | 126.00 | 126.00 | 125.76 | - |
| 23 Oct 2020 | 129.00 | 130.00 | 128.00 | 130.00 | 129.75 | - |
| 22 Oct 2020 | 129.00 | 129.00 | 128.00 | 128.00 | 127.76 | - |
| 21 Oct 2020 | 130.00 | 132.00 | 130.00 | 130.00 | 129.75 | - |
| 20 Oct 2020 | 130.00 | 130.00 | 129.00 | 129.00 | 128.75 | - |
| 19 Oct 2020 | 132.00 | 132.00 | 131.00 | 131.00 | 130.75 | - |
| 16 Oct 2020 | 134.00 | 134.00 | 132.00 | 133.00 | 132.75 | - |
| 15 Oct 2020 | 132.00 | 133.00 | 132.00 | 133.00 | 132.75 | - |
| 14 Oct 2020 | 134.00 | 134.00 | 133.00 | 133.00 | 132.75 | - |
| 13 Oct 2020 | 132.00 | 132.00 | 132.00 | 132.00 | 131.75 | - |
| 12 Oct 2020 | 131.00 | 131.00 | 130.00 | 131.00 | 130.75 | - |
| 09 Oct 2020 | 134.00 | 134.00 | 132.00 | 132.00 | 131.75 | - |
| 08 Oct 2020 | 133.00 | 133.00 | 132.00 | 132.00 | 131.75 | - |
| 07 Oct 2020 | 132.00 | 133.00 | 132.00 | 133.00 | 132.75 | - |
| 06 Oct 2020 | 133.00 | 136.00 | 132.00 | 134.00 | 133.74 | 73 |
| 05 Oct 2020 | 133.00 | 133.00 | 132.00 | 132.00 | 131.75 | - |
| 02 Oct 2020 | 129.00 | 131.00 | 129.00 | 131.00 | 130.75 | - |
| 01 Oct 2020 | 131.00 | 131.00 | 131.00 | 131.00 | 130.75 | - |
| 30 Sep 2020 | 127.00 | 130.00 | 127.00 | 130.00 | 129.75 | - |
| 29 Sep 2020 | 132.00 | 132.00 | 130.00 | 130.00 | 129.75 | 30 |
| 28 Sep 2020 | 129.00 | 130.00 | 129.00 | 130.00 | 129.75 | - |
| 25 Sep 2020 | 126.00 | 127.00 | 125.00 | 127.00 | 126.76 | - |
| 24 Sep 2020 | 125.00 | 125.00 | 123.00 | 123.00 | 122.77 | - |
| 23 Sep 2020 | 128.00 | 128.00 | 126.00 | 126.00 | 125.76 | - |
| 22 Sep 2020 | 126.00 | 129.00 | 126.00 | 129.00 | 128.75 | - |
| 21 Sep 2020 | 128.00 | 128.00 | 125.00 | 125.00 | 124.76 | - |
| 18 Sep 2020 | - | - | - | - | - | - |
| 17 Sep 2020 | 128.00 | 130.00 | 128.00 | 130.00 | 129.75 | - |
| 17 Sep 2020 | 0.25 Dividend | |||||
| 16 Sep 2020 | 132.00 | 132.00 | 131.00 | 131.00 | 130.50 | - |
| 15 Sep 2020 | 132.00 | 132.00 | 132.00 | 132.00 | 131.50 | - |
| 14 Sep 2020 | 132.00 | 133.00 | 132.00 | 133.00 | 132.49 | - |
| 11 Sep 2020 | 130.00 | 130.00 | 129.00 | 130.00 | 129.50 | - |
| 10 Sep 2020 | 130.00 | 130.00 | 129.00 | 130.00 | 129.50 | - |
| 09 Sep 2020 | 129.00 | 130.00 | 129.00 | 130.00 | 129.50 | - |
| 08 Sep 2020 | 128.00 | 130.00 | 128.00 | 130.00 | 129.50 | - |
| 07 Sep 2020 | 128.00 | 129.00 | 128.00 | 129.00 | 128.51 | - |
| 04 Sep 2020 | 130.00 | 131.00 | 130.00 | 131.00 | 130.50 | - |
| 03 Sep 2020 | 133.00 | 134.00 | 132.00 | 132.00 | 131.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
