Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,681.27 +3,515.75 (+5.84%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Advance Auto Parts Inc (AWN.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:51PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 71.88 | 73.28 | 71.88 | 73.28 | 73.28 | - |
| 18 Apr 2024 | 69.16 | 72.21 | 69.16 | 72.20 | 72.20 | - |
| 17 Apr 2024 | 67.11 | 68.55 | 67.11 | 68.55 | 68.55 | - |
| 16 Apr 2024 | 65.82 | 67.32 | 65.82 | 67.32 | 67.32 | - |
| 15 Apr 2024 | 66.12 | 66.49 | 66.12 | 66.49 | 66.49 | - |
| 12 Apr 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
| 11 Apr 2024 | 71.95 | 71.95 | 69.33 | 69.33 | 69.33 | - |
| 11 Apr 2024 | 0.25 Dividend | |||||
| 10 Apr 2024 | 71.96 | 72.22 | 71.96 | 72.22 | 71.97 | - |
| 09 Apr 2024 | 71.58 | 72.59 | 71.58 | 72.59 | 72.34 | 30 |
| 08 Apr 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.72 | - |
| 05 Apr 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.69 | - |
| 04 Apr 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.05 | - |
| 03 Apr 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.08 | - |
| 02 Apr 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 78.90 | - |
| 28 Mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.53 | - |
| 27 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.73 | - |
| 26 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.23 | - |
| 25 Mar 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 78.93 | - |
| 22 Mar 2024 | 80.20 | 80.20 | 78.80 | 78.80 | 78.53 | - |
| 21 Mar 2024 | 77.90 | 80.10 | 77.90 | 80.10 | 79.82 | - |
| 20 Mar 2024 | 77.50 | 78.20 | 77.50 | 78.20 | 77.93 | 180 |
| 19 Mar 2024 | 77.50 | 77.50 | 76.60 | 76.60 | 76.33 | - |
| 18 Mar 2024 | 75.10 | 77.10 | 75.10 | 77.10 | 76.83 | - |
| 15 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.75 | - |
| 14 Mar 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 72.85 | - |
| 13 Mar 2024 | 71.80 | 72.80 | 71.80 | 72.80 | 72.55 | - |
| 12 Mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.46 | - |
| 11 Mar 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.37 | - |
| 08 Mar 2024 | 67.30 | 67.30 | 66.40 | 66.40 | 66.17 | - |
| 07 Mar 2024 | 65.80 | 67.00 | 65.80 | 67.00 | 66.77 | - |
| 06 Mar 2024 | 66.90 | 66.90 | 64.50 | 64.50 | 64.28 | - |
| 05 Mar 2024 | 63.70 | 66.50 | 63.70 | 66.20 | 65.97 | - |
| 04 Mar 2024 | 63.70 | 63.80 | 63.20 | 63.80 | 63.58 | - |
| 01 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.28 | - |
| 29 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 60.99 | - |
| 28 Feb 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.59 | - |
| 27 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.31 | - |
| 26 Feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.11 | - |
| 23 Feb 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 55.91 | - |
| 22 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.30 | - |
| 21 Feb 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.70 | - |
| 20 Feb 2024 | 59.70 | 59.70 | 57.10 | 57.10 | 56.90 | - |
| 19 Feb 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.59 | - |
| 16 Feb 2024 | 60.00 | 60.00 | 59.60 | 59.60 | 59.39 | - |
| 15 Feb 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.69 | - |
| 14 Feb 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 59.89 | - |
| 13 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 60.99 | - |
| 12 Feb 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.40 | - |
| 09 Feb 2024 | 59.40 | 59.40 | 59.20 | 59.20 | 59.00 | - |
| 08 Feb 2024 | 60.40 | 60.40 | 59.20 | 59.20 | 59.00 | - |
| 07 Feb 2024 | 61.60 | 61.60 | 61.20 | 61.20 | 60.99 | - |
| 06 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.29 | - |
| 05 Feb 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.48 | - |
| 02 Feb 2024 | 63.50 | 63.50 | 62.80 | 62.80 | 62.58 | - |
| 01 Feb 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.69 | - |
| 31 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 61.89 | - |
| 30 Jan 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.49 | - |
| 29 Jan 2024 | 61.00 | 61.10 | 61.00 | 61.10 | 60.89 | - |
| 26 Jan 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.59 | - |
| 25 Jan 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.99 | - |
| 24 Jan 2024 | 60.90 | 60.90 | 59.90 | 59.90 | 59.69 | - |
| 23 Jan 2024 | 59.90 | 60.10 | 59.90 | 60.10 | 59.89 | - |
| 22 Jan 2024 | 58.40 | 59.10 | 58.40 | 59.10 | 58.90 | - |
| 19 Jan 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 56.90 | - |
| 18 Jan 2024 | 55.90 | 56.90 | 55.90 | 56.90 | 56.70 | - |
| 17 Jan 2024 | 56.30 | 56.30 | 55.40 | 55.70 | 55.51 | - |
| 16 Jan 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.71 | - |
| 15 Jan 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.50 | - |
| 12 Jan 2024 | 56.80 | 56.80 | 56.70 | 56.70 | 56.50 | - |
| 11 Jan 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.11 | - |
| 11 Jan 2024 | 0.25 Dividend | |||||
| 10 Jan 2024 | 56.10 | 56.10 | 55.30 | 55.30 | 54.86 | - |
| 09 Jan 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 55.95 | - |
| 08 Jan 2024 | 56.00 | 56.30 | 56.00 | 56.30 | 55.85 | - |
| 05 Jan 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.86 | - |
| 04 Jan 2024 | 55.80 | 55.80 | 54.90 | 54.90 | 54.46 | - |
| 03 Jan 2024 | 56.40 | 57.40 | 55.80 | 55.80 | 55.36 | - |
| 02 Jan 2024 | 55.20 | 57.70 | 55.20 | 57.70 | 57.24 | 210 |
| 29 Dec 2023 | 55.50 | 55.50 | 55.40 | 55.40 | 54.96 | - |
| 28 Dec 2023 | 55.30 | 55.40 | 55.30 | 55.40 | 54.96 | - |
| 27 Dec 2023 | 55.10 | 55.10 | 54.70 | 54.70 | 54.26 | - |
| 22 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 54.56 | - |
| 21 Dec 2023 | 54.40 | 54.40 | 54.40 | 54.40 | 53.97 | - |
| 20 Dec 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.06 | - |
| 19 Dec 2023 | 55.40 | 55.40 | 55.40 | 55.40 | 54.96 | - |
| 18 Dec 2023 | 57.50 | 57.50 | 55.20 | 55.20 | 54.76 | - |
| 15 Dec 2023 | 58.20 | 58.20 | 57.30 | 57.30 | 56.84 | - |
| 14 Dec 2023 | 55.90 | 58.60 | 55.90 | 57.90 | 57.44 | 35 |
| 13 Dec 2023 | 52.10 | 55.90 | 52.10 | 55.90 | 55.45 | 55 |
| 12 Dec 2023 | 52.90 | 52.90 | 51.70 | 51.80 | 51.39 | - |
| 11 Dec 2023 | 52.20 | 53.80 | 52.10 | 53.80 | 53.37 | - |
| 08 Dec 2023 | 51.90 | 52.10 | 51.90 | 52.10 | 51.68 | - |
| 07 Dec 2023 | 51.30 | 51.30 | 51.30 | 51.30 | 50.89 | - |
| 06 Dec 2023 | 49.25 | 49.25 | 49.25 | 49.25 | 48.86 | - |
| 05 Dec 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 50.79 | - |
| 04 Dec 2023 | 49.65 | 51.10 | 49.65 | 51.10 | 50.69 | 160 |
| 01 Dec 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 46.23 | - |
| 30 Nov 2023 | 47.15 | 47.15 | 47.15 | 47.15 | 46.77 | - |
| 29 Nov 2023 | 46.85 | 46.90 | 46.85 | 46.90 | 46.53 | - |
| *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.