Singapore markets open in 4 hours 14 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,315.60 -184.94 (-0.28%) CMC Crypto 200
1,424.61 +9.85 (+0.70%)
Ackermans & Van Haaren NV (B3K.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | - |
| 22 Apr 2024 | 158.10 | 159.30 | 158.10 | 159.30 | 159.30 | - |
| 19 Apr 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 18 Apr 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - |
| 17 Apr 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
| 16 Apr 2024 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - |
| 15 Apr 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 12 Apr 2024 | 158.00 | 158.80 | 157.70 | 158.40 | 158.40 | - |
| 11 Apr 2024 | 159.20 | 159.20 | 157.60 | 157.60 | 157.60 | - |
| 10 Apr 2024 | 161.00 | 162.30 | 161.00 | 162.30 | 162.30 | - |
| 09 Apr 2024 | 160.50 | 160.90 | 159.40 | 160.90 | 160.90 | - |
| 08 Apr 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| 05 Apr 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | - |
| 04 Apr 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
| 03 Apr 2024 | 159.80 | 159.90 | 159.80 | 159.90 | 159.90 | - |
| 02 Apr 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
| 28 Mar 2024 | 159.60 | 161.00 | 159.50 | 160.80 | 160.80 | - |
| 27 Mar 2024 | 159.00 | 160.30 | 159.00 | 160.30 | 160.30 | - |
| 26 Mar 2024 | 158.10 | 159.30 | 158.10 | 159.30 | 159.30 | - |
| 25 Mar 2024 | 158.10 | 158.30 | 157.70 | 158.10 | 158.10 | - |
| 22 Mar 2024 | 159.10 | 159.10 | 158.60 | 158.60 | 158.60 | - |
| 21 Mar 2024 | 158.50 | 158.50 | 158.00 | 158.00 | 158.00 | - |
| 20 Mar 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 19 Mar 2024 | 156.90 | 156.90 | 156.00 | 156.50 | 156.50 | - |
| 18 Mar 2024 | 155.30 | 157.30 | 155.30 | 157.00 | 157.00 | - |
| 15 Mar 2024 | 156.80 | 157.00 | 156.70 | 157.00 | 157.00 | - |
| 14 Mar 2024 | 158.50 | 159.40 | 158.30 | 158.30 | 158.30 | - |
| 13 Mar 2024 | 159.20 | 159.20 | 158.40 | 158.40 | 158.40 | - |
| 12 Mar 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 11 Mar 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | - |
| 08 Mar 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
| 07 Mar 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | - |
| 06 Mar 2024 | 155.00 | 155.20 | 155.00 | 155.20 | 155.20 | - |
| 05 Mar 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
| 04 Mar 2024 | 157.60 | 157.60 | 154.30 | 154.30 | 154.30 | - |
| 01 Mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 29 Feb 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
| 28 Feb 2024 | 154.60 | 154.70 | 153.60 | 153.70 | 153.70 | - |
| 27 Feb 2024 | 154.80 | 154.80 | 153.80 | 154.10 | 154.10 | - |
| 26 Feb 2024 | 156.90 | 156.90 | 155.50 | 155.50 | 155.50 | - |
| 23 Feb 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 22 Feb 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
| 21 Feb 2024 | 155.40 | 155.40 | 155.20 | 155.20 | 155.20 | - |
| 20 Feb 2024 | 156.00 | 156.00 | 155.70 | 155.70 | 155.70 | - |
| 19 Feb 2024 | 156.20 | 156.20 | 154.80 | 154.80 | 154.80 | - |
| 16 Feb 2024 | 157.50 | 158.20 | 157.50 | 157.70 | 157.70 | - |
| 15 Feb 2024 | 156.60 | 157.00 | 156.30 | 157.00 | 157.00 | - |
| 14 Feb 2024 | 157.20 | 157.20 | 156.10 | 156.10 | 156.10 | - |
| 13 Feb 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | - |
| 12 Feb 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
| 09 Feb 2024 | 156.20 | 156.60 | 156.20 | 156.60 | 156.60 | - |
| 08 Feb 2024 | 156.60 | 156.80 | 156.60 | 156.80 | 156.80 | - |
| 07 Feb 2024 | 157.90 | 157.90 | 157.20 | 157.20 | 157.20 | - |
| 06 Feb 2024 | 157.10 | 157.10 | 156.40 | 156.40 | 156.40 | - |
| 05 Feb 2024 | 154.30 | 157.40 | 154.30 | 156.80 | 156.80 | - |
| 02 Feb 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 01 Feb 2024 | 154.00 | 154.70 | 154.00 | 154.70 | 154.70 | - |
| 31 Jan 2024 | 154.40 | 155.20 | 154.40 | 154.60 | 154.60 | - |
| 30 Jan 2024 | 154.80 | 155.40 | 154.80 | 155.00 | 155.00 | - |
| 29 Jan 2024 | 157.00 | 157.00 | 155.60 | 155.60 | 155.60 | 10 |
| 26 Jan 2024 | 155.40 | 156.90 | 155.40 | 156.70 | 156.70 | - |
| 25 Jan 2024 | 155.10 | 155.10 | 154.90 | 154.90 | 154.90 | - |
| 24 Jan 2024 | 154.30 | 154.40 | 154.30 | 154.40 | 154.40 | - |
| 23 Jan 2024 | 154.30 | 154.30 | 154.20 | 154.20 | 154.20 | - |
| 22 Jan 2024 | 153.30 | 153.80 | 153.30 | 153.80 | 153.80 | - |
| 19 Jan 2024 | 154.00 | 154.00 | 153.60 | 153.60 | 153.60 | - |
| 18 Jan 2024 | 153.10 | 153.20 | 153.10 | 153.20 | 153.20 | - |
| 17 Jan 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
| 16 Jan 2024 | 155.80 | 156.60 | 155.70 | 156.00 | 156.00 | - |
| 15 Jan 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
| 12 Jan 2024 | 155.90 | 157.10 | 155.90 | 156.80 | 156.80 | - |
| 11 Jan 2024 | 157.30 | 157.30 | 156.20 | 156.20 | 156.20 | - |
| 10 Jan 2024 | 158.20 | 158.20 | 157.20 | 157.20 | 157.20 | - |
| 09 Jan 2024 | 158.50 | 158.50 | 157.80 | 158.40 | 158.40 | - |
| 08 Jan 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 05 Jan 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
| 04 Jan 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
| 03 Jan 2024 | 158.90 | 158.90 | 158.10 | 158.10 | 158.10 | - |
| 02 Jan 2024 | 158.30 | 159.20 | 158.30 | 159.00 | 159.00 | - |
| 29 Dec 2023 | 157.90 | 158.10 | 157.90 | 158.10 | 158.10 | - |
| 28 Dec 2023 | 158.40 | 158.40 | 158.10 | 158.10 | 158.10 | - |
| 27 Dec 2023 | 158.00 | 158.60 | 158.00 | 158.60 | 158.60 | - |
| 22 Dec 2023 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
| 21 Dec 2023 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
| 20 Dec 2023 | 155.10 | 155.80 | 155.00 | 155.80 | 155.80 | - |
| 19 Dec 2023 | 154.40 | 155.20 | 154.40 | 154.70 | 154.70 | - |
| 18 Dec 2023 | 156.50 | 156.50 | 154.60 | 154.70 | 154.70 | - |
| 15 Dec 2023 | 155.80 | 157.20 | 155.80 | 157.20 | 157.20 | - |
| 14 Dec 2023 | 154.70 | 155.50 | 154.70 | 155.50 | 155.50 | - |
| 13 Dec 2023 | 153.70 | 155.00 | 153.70 | 155.00 | 155.00 | - |
| 12 Dec 2023 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - |
| 11 Dec 2023 | 153.70 | 153.70 | 153.20 | 153.20 | 153.20 | - |
| 08 Dec 2023 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
| 07 Dec 2023 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
| 06 Dec 2023 | 151.90 | 154.10 | 151.90 | 152.70 | 152.70 | 23 |
| 05 Dec 2023 | 150.20 | 151.30 | 150.20 | 150.90 | 150.90 | - |
| 04 Dec 2023 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | - |
| 01 Dec 2023 | 151.30 | 151.30 | 150.60 | 150.60 | 150.60 | - |
| 30 Nov 2023 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
| 29 Nov 2023 | 148.70 | 149.40 | 148.70 | 149.00 | 149.00 | - |
| *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.