Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,673.68 +583.40 (+0.92%) CMC Crypto 200
1,325.96 +48.98 (+3.84%)
Ebro Foods SA (AZU.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 02 May 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 30 Apr 2024 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | - |
| 29 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 26 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 25 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 24 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 23 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 22 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 19 Apr 2024 | 15.38 | 15.76 | 15.38 | 15.58 | 15.58 | 386 |
| 18 Apr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 17 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 16 Apr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 15 Apr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 12 Apr 2024 | 15.00 | 15.26 | 15.00 | 15.26 | 15.26 | - |
| 11 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 10 Apr 2024 | 14.80 | 15.22 | 14.80 | 15.22 | 15.22 | 200 |
| 09 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 08 Apr 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 05 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 04 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 03 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 18 |
| 02 Apr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 20 |
| 28 Mar 2024 | 15.60 | 15.60 | 15.22 | 15.34 | 15.34 | - |
| 28 Mar 2024 | 0.22 Dividend | |||||
| 27 Mar 2024 | 15.46 | 15.48 | 15.44 | 15.48 | 15.26 | - |
| 27 Mar 2024 | 0.22 Dividend | |||||
| 26 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 14.75 | - |
| 25 Mar 2024 | 15.14 | 15.46 | 15.14 | 15.46 | 15.02 | - |
| 22 Mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.90 | - |
| 21 Mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.51 | - |
| 20 Mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 14.79 | - |
| 19 Mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.51 | - |
| 18 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.20 | - |
| 15 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.49 | - |
| 14 Mar 2024 | 14.98 | 14.98 | 14.90 | 14.90 | 14.48 | - |
| 13 Mar 2024 | 14.62 | 15.24 | 14.62 | 15.24 | 14.81 | 1,000 |
| 12 Mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.13 | - |
| 11 Mar 2024 | 14.62 | 14.66 | 14.62 | 14.66 | 14.24 | 210 |
| 08 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 13.81 | - |
| 07 Mar 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 13.76 | - |
| 06 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.18 | - |
| 05 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.24 | - |
| 04 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.20 | - |
| 01 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.80 | - |
| 29 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.70 | - |
| 28 Feb 2024 | 14.58 | 14.58 | 14.40 | 14.40 | 13.99 | - |
| 27 Feb 2024 | 14.82 | 14.82 | 14.56 | 14.58 | 14.16 | - |
| 26 Feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.30 | - |
| 23 Feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.36 | - |
| 22 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.11 | - |
| 21 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.18 | - |
| 20 Feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.16 | - |
| 19 Feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.07 | 570 |
| 16 Feb 2024 | 14.30 | 14.62 | 14.30 | 14.62 | 14.20 | - |
| 15 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.03 | - |
| 14 Feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.49 | - |
| 13 Feb 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.51 | - |
| 12 Feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.07 | - |
| 09 Feb 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.05 | - |
| 08 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.15 | - |
| 07 Feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.61 | - |
| 06 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.11 | - |
| 05 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.09 | - |
| 02 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.38 | - |
| 01 Feb 2024 | 15.28 | 15.28 | 15.22 | 15.22 | 14.79 | - |
| 31 Jan 2024 | 14.96 | 15.24 | 14.96 | 15.22 | 14.79 | - |
| 30 Jan 2024 | 15.14 | 15.34 | 15.14 | 15.34 | 14.90 | - |
| 29 Jan 2024 | 15.42 | 15.64 | 15.42 | 15.64 | 15.19 | 1,000 |
| 26 Jan 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.90 | - |
| 25 Jan 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 14.83 | - |
| 24 Jan 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.42 | - |
| 23 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.57 | - |
| 22 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.57 | - |
| 19 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.26 | - |
| 18 Jan 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.49 | - |
| 17 Jan 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 14.75 | - |
| 16 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.86 | - |
| 15 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.77 | - |
| 12 Jan 2024 | 14.92 | 15.20 | 14.92 | 15.20 | 14.77 | - |
| 11 Jan 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.65 | - |
| 10 Jan 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 14.92 | - |
| 09 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.61 | - |
| 08 Jan 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.69 | - |
| 05 Jan 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.10 | - |
| 04 Jan 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 14.75 | - |
| 03 Jan 2024 | 15.22 | 15.56 | 15.22 | 15.56 | 15.12 | - |
| 02 Jan 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.65 | - |
| 29 Dec 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 14.67 | - |
| 28 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.57 | - |
| 27 Dec 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.55 | - |
| 22 Dec 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 14.90 | - |
| 21 Dec 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 14.88 | - |
| 20 Dec 2023 | 14.92 | 15.28 | 14.92 | 15.28 | 14.84 | 70 |
| 19 Dec 2023 | 14.82 | 15.20 | 14.82 | 15.14 | 14.71 | - |
| 18 Dec 2023 | 15.30 | 15.30 | 15.06 | 15.06 | 14.63 | - |
| 15 Dec 2023 | 15.52 | 15.52 | 15.26 | 15.26 | 14.83 | - |
| 14 Dec 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 14.69 | - |
| 13 Dec 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 14.73 | - |
| 12 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 14.86 | - |
| *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.