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
62,766.79 +2,975.61 (+4.98%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Coca-Cola HBC AG (C0Q.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 02 May 2024 | 30.30 | 30.86 | 30.30 | 30.64 | 30.64 | - |
| 30 Apr 2024 | 30.08 | 30.50 | 30.08 | 30.24 | 30.24 | - |
| 29 Apr 2024 | 29.88 | 30.10 | 29.88 | 29.96 | 29.96 | - |
| 26 Apr 2024 | 29.58 | 29.92 | 29.58 | 29.92 | 29.92 | 164 |
| 25 Apr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 24 Apr 2024 | 29.48 | 29.86 | 29.40 | 29.58 | 29.58 | 20 |
| 23 Apr 2024 | 29.26 | 29.62 | 29.20 | 29.62 | 29.62 | 51 |
| 22 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 10 |
| 19 Apr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 25 |
| 18 Apr 2024 | 27.90 | 28.50 | 27.90 | 28.50 | 28.50 | 100 |
| 17 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 16 Apr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 15 Apr 2024 | 28.40 | 28.40 | 28.24 | 28.24 | 28.24 | 74 |
| 12 Apr 2024 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | - |
| 11 Apr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 10 Apr 2024 | 27.88 | 27.88 | 27.76 | 27.82 | 27.82 | - |
| 09 Apr 2024 | 27.60 | 27.78 | 27.44 | 27.78 | 27.78 | - |
| 08 Apr 2024 | 27.74 | 27.98 | 27.74 | 27.98 | 27.98 | 135 |
| 05 Apr 2024 | 27.76 | 28.04 | 27.76 | 28.04 | 28.04 | 75 |
| 04 Apr 2024 | 28.28 | 28.28 | 28.04 | 28.04 | 28.04 | 150 |
| 03 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 02 Apr 2024 | 29.50 | 29.50 | 28.66 | 28.66 | 28.66 | 525 |
| 28 Mar 2024 | 29.30 | 29.32 | 29.22 | 29.30 | 29.30 | - |
| 27 Mar 2024 | 28.98 | 29.34 | 28.98 | 29.30 | 29.30 | - |
| 26 Mar 2024 | 28.91 | 29.05 | 28.90 | 28.94 | 28.94 | - |
| 25 Mar 2024 | 28.70 | 29.03 | 28.70 | 28.96 | 28.96 | 30 |
| 22 Mar 2024 | 28.55 | 28.91 | 28.55 | 28.91 | 28.91 | - |
| 21 Mar 2024 | 28.36 | 28.90 | 28.36 | 28.90 | 28.90 | 30 |
| 20 Mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 19 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 18 Mar 2024 | 28.92 | 29.00 | 28.92 | 29.00 | 29.00 | 100 |
| 15 Mar 2024 | 28.77 | 29.31 | 28.77 | 29.31 | 29.31 | 150 |
| 14 Mar 2024 | 28.74 | 28.91 | 28.74 | 28.91 | 28.91 | - |
| 13 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 12 Mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 11 Mar 2024 | 28.61 | 28.78 | 28.61 | 28.78 | 28.78 | - |
| 08 Mar 2024 | 28.89 | 29.00 | 28.89 | 29.00 | 29.00 | 200 |
| 07 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 06 Mar 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 05 Mar 2024 | 28.51 | 29.42 | 28.51 | 29.42 | 29.42 | 2 |
| 04 Mar 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 01 Mar 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 29 Feb 2024 | 28.82 | 29.00 | 28.82 | 29.00 | 29.00 | 100 |
| 28 Feb 2024 | 29.00 | 29.12 | 29.00 | 29.03 | 29.03 | - |
| 27 Feb 2024 | 29.04 | 29.06 | 28.94 | 28.98 | 28.98 | 500 |
| 26 Feb 2024 | 28.91 | 29.13 | 28.91 | 29.13 | 29.13 | - |
| 23 Feb 2024 | 29.04 | 29.50 | 29.04 | 29.50 | 29.50 | 100 |
| 22 Feb 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 21 Feb 2024 | 29.00 | 29.38 | 28.91 | 29.38 | 29.38 | 300 |
| 20 Feb 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 19 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 100 |
| 16 Feb 2024 | 28.39 | 28.75 | 28.39 | 28.69 | 28.69 | 226 |
| 15 Feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 14 Feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 13 Feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 5 |
| 12 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 400 |
| 09 Feb 2024 | 25.48 | 25.52 | 25.48 | 25.52 | 25.52 | 30 |
| 08 Feb 2024 | 26.55 | 26.55 | 25.78 | 25.78 | 25.78 | 106 |
| 07 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 06 Feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 05 Feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 02 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 01 Feb 2024 | 26.97 | 27.29 | 26.97 | 27.15 | 27.15 | - |
| 31 Jan 2024 | 27.18 | 27.24 | 27.08 | 27.08 | 27.08 | - |
| 30 Jan 2024 | 27.39 | 27.46 | 27.39 | 27.46 | 27.46 | - |
| 29 Jan 2024 | 27.56 | 27.59 | 27.56 | 27.59 | 27.59 | 45 |
| 26 Jan 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 25 Jan 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 24 Jan 2024 | 26.97 | 27.52 | 26.97 | 27.52 | 27.52 | 1 |
| 23 Jan 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 22 Jan 2024 | 26.97 | 27.17 | 26.97 | 27.17 | 27.17 | 1,415 |
| 19 Jan 2024 | 27.16 | 27.60 | 27.16 | 27.60 | 27.60 | 6 |
| 18 Jan 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 17 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 16 Jan 2024 | 27.38 | 27.42 | 27.30 | 27.30 | 27.30 | - |
| 15 Jan 2024 | 27.52 | 27.61 | 27.52 | 27.61 | 27.61 | 290 |
| 12 Jan 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 11 Jan 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 10 Jan 2024 | 26.96 | 26.99 | 26.80 | 26.99 | 26.99 | 401 |
| 09 Jan 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 08 Jan 2024 | 26.65 | 26.65 | 26.61 | 26.61 | 26.61 | 5 |
| 05 Jan 2024 | 26.41 | 26.82 | 26.41 | 26.82 | 26.82 | 50 |
| 04 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 03 Jan 2024 | 26.28 | 26.90 | 26.28 | 26.90 | 26.90 | 1,125 |
| 02 Jan 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 29 Dec 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 28 Dec 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 10 |
| 27 Dec 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 22 Dec 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 21 Dec 2023 | 26.35 | 26.35 | 26.16 | 26.16 | 26.16 | 1,000 |
| 20 Dec 2023 | 26.26 | 26.45 | 26.26 | 26.35 | 26.35 | 53 |
| 19 Dec 2023 | 26.27 | 26.30 | 26.21 | 26.23 | 26.23 | - |
| 18 Dec 2023 | 26.19 | 26.36 | 26.19 | 26.19 | 26.19 | 153 |
| 15 Dec 2023 | 26.64 | 26.64 | 26.33 | 26.33 | 26.33 | - |
| 14 Dec 2023 | 26.12 | 26.62 | 26.12 | 26.62 | 26.62 | 100 |
| 13 Dec 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 12 Dec 2023 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 11 Dec 2023 | 26.40 | 26.41 | 26.40 | 26.41 | 26.41 | 40 |
| 08 Dec 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| *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.