Singapore markets close in 6 hours 21 minutes
Straits Times Index
3,306.18 +13.25 (+0.40%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,441.39 -34.53 (-0.19%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,095.89 +765.74 (+1.21%) CMC Crypto 200
1,334.87 +57.89 (+4.53%)
Bank of Ireland Group PLC (BIRG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 02 May 2024 | 9.85 | 10.31 | 9.85 | 10.31 | 10.31 | - |
| 30 Apr 2024 | 9.90 | 10.15 | 9.90 | 10.10 | 10.10 | - |
| 29 Apr 2024 | 9.90 | 10.23 | 9.90 | 10.19 | 10.19 | - |
| 26 Apr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 25 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 24 Apr 2024 | 9.94 | 10.26 | 9.94 | 10.26 | 10.26 | - |
| 23 Apr 2024 | 9.61 | 10.99 | 9.61 | 10.90 | 10.90 | 600 |
| 22 Apr 2024 | 10.40 | 10.40 | 10.06 | 10.06 | 10.06 | 433 |
| 19 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 18 Apr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 17 Apr 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 16 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 15 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 12 Apr 2024 | 9.66 | 9.97 | 9.66 | 9.93 | 9.93 | - |
| 11 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 10 Apr 2024 | 9.55 | 10.02 | 9.55 | 10.00 | 10.00 | - |
| 09 Apr 2024 | 9.59 | 9.81 | 9.59 | 9.81 | 9.81 | - |
| 08 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 05 Apr 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 04 Apr 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 03 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 02 Apr 2024 | 8.85 | 9.48 | 8.85 | 9.48 | 9.48 | 15 |
| 28 Mar 2024 | 8.44 | 9.22 | 8.44 | 9.22 | 9.22 | 66 |
| 27 Mar 2024 | 8.44 | 9.07 | 8.44 | 9.07 | 9.07 | - |
| 26 Mar 2024 | 8.68 | 9.02 | 8.68 | 9.02 | 9.02 | - |
| 25 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 22 Mar 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 21 Mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 20 Mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 19 Mar 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 18 Mar 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 15 Mar 2024 | 8.52 | 8.86 | 8.52 | 8.86 | 8.86 | - |
| 14 Mar 2024 | 8.81 | 8.81 | 8.76 | 8.76 | 8.76 | - |
| 13 Mar 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 12 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 11 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 08 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 07 Mar 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 06 Mar 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 05 Mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 04 Mar 2024 | 7.88 | 8.50 | 7.88 | 8.50 | 8.50 | 7,035 |
| 01 Mar 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 29 Feb 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 28 Feb 2024 | 8.17 | 8.39 | 8.17 | 8.29 | 8.29 | - |
| 27 Feb 2024 | 7.79 | 8.14 | 7.79 | 8.01 | 8.01 | - |
| 26 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 23 Feb 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 22 Feb 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 21 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 20 Feb 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| 19 Feb 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 16 Feb 2024 | 7.95 | 8.45 | 7.95 | 8.44 | 8.44 | - |
| 15 Feb 2024 | 7.90 | 8.30 | 7.90 | 8.30 | 8.30 | - |
| 14 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 13 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 12 Feb 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 09 Feb 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 08 Feb 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 07 Feb 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 06 Feb 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 05 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 02 Feb 2024 | 7.98 | 8.24 | 7.98 | 8.24 | 8.24 | 50 |
| 01 Feb 2024 | 8.22 | 8.45 | 8.22 | 8.45 | 8.45 | - |
| 31 Jan 2024 | 8.07 | 8.74 | 8.07 | 8.74 | 8.74 | - |
| 30 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 29 Jan 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 26 Jan 2024 | 7.80 | 8.35 | 7.80 | 8.35 | 8.35 | 10 |
| 25 Jan 2024 | 7.60 | 8.60 | 7.60 | 8.60 | 8.60 | 5 |
| 24 Jan 2024 | 7.42 | 8.28 | 7.42 | 8.28 | 8.28 | 1,641 |
| 23 Jan 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 22 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 19 Jan 2024 | 7.33 | 8.06 | 7.33 | 8.06 | 8.06 | - |
| 18 Jan 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 17 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 16 Jan 2024 | 7.54 | 8.05 | 7.54 | 8.05 | 8.05 | - |
| 15 Jan 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 12 Jan 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 11 Jan 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 10 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 09 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 08 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 05 Jan 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 04 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 03 Jan 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 02 Jan 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 29 Dec 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 28 Dec 2023 | 7.91 | 8.40 | 7.91 | 8.40 | 8.40 | 266 |
| 27 Dec 2023 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 22 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 21 Dec 2023 | 8.29 | 8.29 | 8.28 | 8.28 | 8.28 | 1,000 |
| 20 Dec 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 19 Dec 2023 | 7.69 | 8.26 | 7.69 | 8.23 | 8.23 | - |
| 18 Dec 2023 | 7.78 | 8.27 | 7.78 | 8.26 | 8.26 | - |
| 15 Dec 2023 | 8.01 | 8.27 | 8.01 | 8.27 | 8.27 | - |
| 14 Dec 2023 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 13 Dec 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 12 Dec 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 11 Dec 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 08 Dec 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| *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.