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
63,327.97 +600.88 (+0.96%) CMC Crypto 200
1,317.53 +40.55 (+3.18%)
Bank Bradesco SA (BRE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:55PM 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 | 2.4200 | 2.4400 | 2.4200 | 2.4400 | 2.4400 | - |
| 03 May 2024 | 0.018975 Dividend | |||||
| 02 May 2024 | 2.3800 | 2.4200 | 2.3800 | 2.4000 | 2.3810 | - |
| 30 Apr 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4802 | - |
| 29 Apr 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4802 | - |
| 26 Apr 2024 | 2.3800 | 2.6400 | 2.3800 | 2.4200 | 2.4009 | 150 |
| 25 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3413 | - |
| 24 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3612 | - |
| 23 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3413 | - |
| 22 Apr 2024 | 2.3600 | 2.6200 | 2.3600 | 2.6200 | 2.5993 | 1,200 |
| 19 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3413 | - |
| 18 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3612 | - |
| 17 Apr 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3800 | 2.3612 | - |
| 16 Apr 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6588 | - |
| 15 Apr 2024 | 2.5000 | 2.5000 | 2.4600 | 2.4600 | 2.4406 | - |
| 12 Apr 2024 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | 2.4802 | - |
| 11 Apr 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5200 | 2.5001 | - |
| 10 Apr 2024 | 2.6000 | 2.6000 | 2.5600 | 2.5600 | 2.5398 | - |
| 09 Apr 2024 | 2.5600 | 2.5800 | 2.5600 | 2.5800 | 2.5596 | - |
| 08 Apr 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5001 | - |
| 05 Apr 2024 | 2.5400 | 2.5600 | 2.5400 | 2.5600 | 2.5398 | - |
| 04 Apr 2024 | 2.5400 | 2.5800 | 2.5400 | 2.5800 | 2.5596 | - |
| 03 Apr 2024 | 2.4800 | 2.5000 | 2.4600 | 2.4800 | 2.4604 | - |
| 02 Apr 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4604 | - |
| 02 Apr 2024 | 0.018975 Dividend | |||||
| 28 Mar 2024 | 2.5600 | 2.5600 | 2.5200 | 2.5600 | 2.5209 | - |
| 27 Mar 2024 | 2.7800 | 2.7800 | 2.5000 | 2.5000 | 2.4619 | 110 |
| 26 Mar 2024 | 2.4800 | 2.7800 | 2.4800 | 2.7800 | 2.7376 | - |
| 25 Mar 2024 | 2.4600 | 2.4800 | 2.4400 | 2.4600 | 2.4225 | - |
| 22 Mar 2024 | 2.5000 | 2.5200 | 2.5000 | 2.5000 | 2.4619 | - |
| 21 Mar 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5000 | 2.4619 | - |
| 20 Mar 2024 | 2.4600 | 2.5000 | 2.4600 | 2.5000 | 2.4619 | - |
| 19 Mar 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4422 | - |
| 18 Mar 2024 | 2.5200 | 2.5200 | 2.4600 | 2.4600 | 2.4225 | - |
| 15 Mar 2024 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | 2.4619 | - |
| 14 Mar 2024 | 2.5200 | 2.5200 | 2.5000 | 2.5200 | 2.4815 | - |
| 13 Mar 2024 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | 2.4619 | 62 |
| 12 Mar 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4225 | - |
| 11 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.3831 | - |
| 08 Mar 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4815 | 50 |
| 07 Mar 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4815 | - |
| 06 Mar 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4815 | - |
| 05 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.3831 | - |
| 04 Mar 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4225 | - |
| 04 Mar 2024 | 0.018975 Dividend | |||||
| 01 Mar 2024 | 2.4600 | 2.4600 | 2.4400 | 2.4400 | 2.3841 | - |
| 29 Feb 2024 | 2.4800 | 2.4800 | 2.4200 | 2.4400 | 2.3841 | - |
| 28 Feb 2024 | 2.5200 | 2.5200 | 2.4800 | 2.4800 | 2.4232 | - |
| 27 Feb 2024 | 2.4200 | 2.7600 | 2.4200 | 2.7600 | 2.6967 | 200 |
| 26 Feb 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.3841 | - |
| 23 Feb 2024 | 2.5000 | 2.5000 | 2.4600 | 2.4600 | 2.4036 | - |
| 22 Feb 2024 | 2.5200 | 2.8000 | 2.5200 | 2.8000 | 2.7358 | 202 |
| 21 Feb 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4232 | - |
| 20 Feb 2024 | 2.4400 | 2.7000 | 2.4400 | 2.5000 | 2.4427 | 2,510 |
| 19 Feb 2024 | 2.4000 | 2.4400 | 2.4000 | 2.4400 | 2.3841 | - |
| 16 Feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3450 | - |
| 15 Feb 2024 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | 2.3255 | - |
| 14 Feb 2024 | 2.4000 | 2.4200 | 2.4000 | 2.4200 | 2.3645 | - |
| 13 Feb 2024 | 2.4000 | 2.4200 | 2.3200 | 2.3200 | 2.2668 | - |
| 12 Feb 2024 | 2.4000 | 2.4200 | 2.4000 | 2.4000 | 2.3450 | 750 |
| 09 Feb 2024 | 2.4200 | 2.4200 | 2.4000 | 2.4200 | 2.3645 | - |
| 08 Feb 2024 | 2.5000 | 2.5000 | 2.4800 | 2.5000 | 2.4427 | - |
| 07 Feb 2024 | 2.9800 | 2.9800 | 2.5800 | 2.6000 | 2.5404 | - |
| 06 Feb 2024 | 2.7800 | 2.9400 | 2.7800 | 2.9400 | 2.8726 | - |
| 05 Feb 2024 | 3.0200 | 3.0200 | 2.7200 | 2.7600 | 2.6967 | 200 |
| 02 Feb 2024 | 2.7600 | 2.7600 | 2.7000 | 2.7000 | 2.6381 | - |
| 02 Feb 2024 | 0.018975 Dividend | |||||
| 01 Feb 2024 | 2.7600 | 2.7600 | 2.7400 | 2.7400 | 2.6587 | - |
| 31 Jan 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6393 | - |
| 30 Jan 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.6781 | - |
| 29 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.6975 | - |
| 26 Jan 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.6781 | - |
| 25 Jan 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6393 | - |
| 24 Jan 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6587 | - |
| 23 Jan 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6199 | - |
| 22 Jan 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7169 | 100 |
| 19 Jan 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7169 | - |
| 18 Jan 2024 | 2.8200 | 3.1200 | 2.7800 | 2.7800 | 2.6975 | 170 |
| 17 Jan 2024 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | 2.7363 | - |
| 16 Jan 2024 | 2.8400 | 2.8600 | 2.8000 | 2.8200 | 2.7363 | - |
| 15 Jan 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8200 | 2.7363 | - |
| 12 Jan 2024 | 2.8600 | 2.8600 | 2.8400 | 2.8400 | 2.7557 | - |
| 11 Jan 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.7751 | - |
| 10 Jan 2024 | 2.9000 | 2.9000 | 2.8600 | 2.8600 | 2.7751 | 1,000 |
| 09 Jan 2024 | 3.0200 | 3.0200 | 2.9200 | 2.9200 | 2.8333 | - |
| 08 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9304 | - |
| 05 Jan 2024 | 2.9600 | 3.0200 | 2.9600 | 3.0200 | 2.9304 | - |
| 04 Jan 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.8915 | - |
| 03 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8721 | - |
| 03 Jan 2024 | 0.018975 Dividend | |||||
| 02 Jan 2024 | 3.0400 | 3.0400 | 2.9800 | 2.9800 | 2.8731 | - |
| 29 Dec 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9310 | - |
| 28 Dec 2023 | 3.0400 | 3.0400 | 3.0200 | 3.0200 | 2.9117 | - |
| 27 Dec 2023 | 3.0400 | 3.3400 | 3.0400 | 3.3400 | 3.2202 | 25 |
| 22 Dec 2023 | 3.0800 | 3.0800 | 2.9800 | 2.9800 | 2.8731 | 1,750 |
| 22 Dec 2023 | 0.492046 Dividend | |||||
| 21 Dec 2023 | 3.0600 | 3.1000 | 3.0600 | 3.0600 | 2.4759 | 1,200 |
| 20 Dec 2023 | 3.1600 | 3.1600 | 3.1000 | 3.1000 | 2.5082 | - |
| 19 Dec 2023 | 3.1400 | 3.1600 | 3.1400 | 3.1600 | 2.5568 | - |
| 18 Dec 2023 | 3.1200 | 3.1200 | 3.0600 | 3.0800 | 2.4920 | - |
| *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.