Singapore markets open in 3 hours 3 minutes
Straits Times Index
3,187.90+13.97(+0.44%)S&P 500
4,141.59+13.60(+0.33%)Dow
33,677.27-68.13(-0.20%)
Advance Auto Parts Inc. Registe (AWN.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
158.00+4.00 (+2.60%)
At close: 8:04AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Apr 2021 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 12 Apr 2021 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 09 Apr 2021 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 08 Apr 2021 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 07 Apr 2021 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 06 Apr 2021 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | - |
| 01 Apr 2021 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 31 Mar 2021 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 30 Mar 2021 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 40 |
| 29 Mar 2021 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 26 Mar 2021 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 25 Mar 2021 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 24 Mar 2021 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 23 Mar 2021 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 22 Mar 2021 | 155.00 | 155.00 | 151.00 | 151.00 | 151.00 | - |
| 19 Mar 2021 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 18 Mar 2021 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 18 Mar 2021 | 0.25 Dividend | |||||
| 17 Mar 2021 | 150.00 | 150.00 | 150.00 | 150.00 | 149.75 | - |
| 16 Mar 2021 | 152.00 | 152.00 | 151.00 | 151.00 | 150.75 | - |
| 15 Mar 2021 | 150.00 | 150.00 | 150.00 | 150.00 | 149.75 | - |
| 12 Mar 2021 | 145.00 | 149.00 | 145.00 | 149.00 | 148.75 | - |
| 11 Mar 2021 | 148.00 | 148.00 | 144.00 | 144.00 | 143.76 | - |
| 10 Mar 2021 | 145.00 | 145.00 | 145.00 | 145.00 | 144.76 | - |
| 09 Mar 2021 | 149.00 | 149.00 | 149.00 | 149.00 | 148.75 | - |
| 08 Mar 2021 | 143.00 | 143.00 | 143.00 | 143.00 | 142.76 | - |
| 05 Mar 2021 | 138.00 | 138.00 | 138.00 | 138.00 | 137.77 | - |
| 04 Mar 2021 | 136.00 | 136.00 | 136.00 | 136.00 | 135.77 | - |
| 03 Mar 2021 | 136.00 | 136.00 | 136.00 | 136.00 | 135.77 | - |
| 02 Mar 2021 | 135.00 | 135.00 | 134.00 | 134.00 | 133.78 | - |
| 01 Mar 2021 | 133.00 | 133.00 | 133.00 | 133.00 | 132.78 | - |
| 26 Feb 2021 | 131.00 | 133.00 | 131.00 | 133.00 | 132.78 | - |
| 25 Feb 2021 | 136.00 | 136.00 | 131.00 | 131.00 | 130.78 | - |
| 24 Feb 2021 | 136.00 | 136.00 | 135.00 | 135.00 | 134.77 | - |
| 23 Feb 2021 | 138.00 | 138.00 | 135.00 | 136.00 | 135.77 | - |
| 22 Feb 2021 | 136.00 | 136.00 | 136.00 | 136.00 | 135.77 | - |
| 19 Feb 2021 | 138.00 | 138.00 | 138.00 | 138.00 | 137.77 | - |
| 18 Feb 2021 | 134.00 | 134.00 | 133.00 | 133.00 | 132.78 | - |
| 17 Feb 2021 | 128.00 | 128.00 | 128.00 | 128.00 | 127.79 | - |
| 16 Feb 2021 | 126.00 | 126.00 | 126.00 | 126.00 | 125.79 | - |
| 15 Feb 2021 | 126.00 | 126.00 | 126.00 | 126.00 | 125.79 | - |
| 12 Feb 2021 | 127.00 | 127.00 | 126.00 | 126.00 | 125.79 | - |
| 11 Feb 2021 | 133.00 | 133.00 | 133.00 | 133.00 | 132.78 | - |
| 10 Feb 2021 | 132.00 | 132.00 | 132.00 | 132.00 | 131.78 | - |
| 09 Feb 2021 | 131.00 | 131.00 | 131.00 | 131.00 | 130.78 | - |
| 08 Feb 2021 | 130.00 | 130.00 | 130.00 | 130.00 | 129.78 | - |
| 05 Feb 2021 | 132.00 | 132.00 | 130.00 | 130.00 | 129.78 | - |
| 04 Feb 2021 | 129.00 | 129.00 | 129.00 | 129.00 | 128.79 | - |
| 03 Feb 2021 | 128.00 | 128.00 | 128.00 | 128.00 | 127.79 | - |
| 02 Feb 2021 | 125.00 | 125.00 | 125.00 | 125.00 | 124.79 | - |
| 01 Feb 2021 | 123.00 | 123.00 | 123.00 | 123.00 | 122.79 | - |
| 29 Jan 2021 | 125.00 | 125.00 | 125.00 | 125.00 | 124.79 | - |
| 28 Jan 2021 | 121.00 | 121.00 | 121.00 | 121.00 | 120.80 | - |
| 27 Jan 2021 | 129.00 | 129.00 | 129.00 | 129.00 | 128.79 | - |
| 26 Jan 2021 | 131.00 | 131.00 | 131.00 | 131.00 | 130.78 | - |
| 25 Jan 2021 | 135.00 | 135.00 | 135.00 | 135.00 | 134.77 | - |
| 22 Jan 2021 | 136.00 | 136.00 | 136.00 | 136.00 | 135.77 | - |
| 21 Jan 2021 | 136.00 | 136.00 | 136.00 | 136.00 | 135.77 | - |
| 20 Jan 2021 | 136.00 | 136.00 | 136.00 | 136.00 | 135.77 | - |
| 19 Jan 2021 | 137.00 | 137.00 | 137.00 | 137.00 | 136.77 | - |
| 18 Jan 2021 | 136.00 | 136.00 | 136.00 | 136.00 | 135.77 | - |
| 15 Jan 2021 | 138.00 | 138.00 | 135.00 | 135.00 | 134.77 | - |
| 14 Jan 2021 | 141.00 | 141.00 | 138.00 | 138.00 | 137.77 | - |
| 13 Jan 2021 | 144.00 | 144.00 | 140.00 | 140.00 | 139.77 | - |
| 12 Jan 2021 | 140.00 | 142.00 | 140.00 | 142.00 | 141.76 | - |
| 11 Jan 2021 | 138.00 | 138.00 | 138.00 | 138.00 | 137.77 | - |
| 08 Jan 2021 | 137.00 | 137.00 | 137.00 | 137.00 | 136.77 | - |
| 07 Jan 2021 | 135.00 | 135.00 | 135.00 | 135.00 | 134.77 | - |
| 06 Jan 2021 | 127.00 | 127.00 | 127.00 | 127.00 | 126.79 | - |
| 05 Jan 2021 | 128.00 | 128.00 | 127.00 | 127.00 | 126.79 | - |
| 04 Jan 2021 | 128.00 | 128.00 | 128.00 | 128.00 | 127.79 | - |
| 30 Dec 2020 | 127.00 | 127.00 | 127.00 | 127.00 | 126.79 | - |
| 29 Dec 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 129.78 | - |
| 28 Dec 2020 | 132.00 | 132.00 | 130.00 | 130.00 | 129.78 | - |
| 23 Dec 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 129.78 | - |
| 22 Dec 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 129.78 | - |
| 21 Dec 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 129.78 | - |
| 18 Dec 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 129.78 | - |
| 17 Dec 2020 | 132.00 | 132.00 | 132.00 | 132.00 | 131.78 | - |
| 17 Dec 2020 | 0.25 Dividend | |||||
| 16 Dec 2020 | 131.00 | 131.00 | 131.00 | 131.00 | 130.53 | - |
| 15 Dec 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 129.54 | - |
| 14 Dec 2020 | 130.00 | 131.00 | 129.00 | 129.00 | 128.54 | - |
| 11 Dec 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 129.54 | - |
| 10 Dec 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 129.54 | - |
| 09 Dec 2020 | 126.00 | 126.00 | 126.00 | 126.00 | 125.55 | - |
| 08 Dec 2020 | 126.00 | 126.00 | 126.00 | 126.00 | 125.55 | - |
| 07 Dec 2020 | 125.00 | 125.00 | 125.00 | 125.00 | 124.55 | - |
| 04 Dec 2020 | 123.00 | 123.00 | 123.00 | 123.00 | 122.56 | - |
| 03 Dec 2020 | 122.00 | 123.00 | 122.00 | 123.00 | 122.56 | - |
| 02 Dec 2020 | 126.00 | 126.00 | 126.00 | 126.00 | 125.55 | - |
| 01 Dec 2020 | 124.00 | 126.00 | 124.00 | 124.00 | 123.56 | - |
| 30 Nov 2020 | 124.00 | 124.00 | 124.00 | 124.00 | 123.56 | - |
| 27 Nov 2020 | 125.00 | 125.00 | 125.00 | 125.00 | 124.55 | - |
| 26 Nov 2020 | 125.00 | 125.00 | 125.00 | 125.00 | 124.55 | 6 |
| 25 Nov 2020 | 126.00 | 126.00 | 124.00 | 125.00 | 124.55 | - |
| 24 Nov 2020 | 123.00 | 127.00 | 123.00 | 125.00 | 124.55 | 6 |
| 23 Nov 2020 | 122.00 | 122.00 | 121.00 | 122.00 | 121.56 | - |
| 20 Nov 2020 | 122.00 | 122.00 | 121.00 | 121.00 | 120.57 | - |
| 19 Nov 2020 | 125.00 | 125.00 | 125.00 | 125.00 | 124.55 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
