Singapore markets close in 7 hours 36 minutes
Straits Times Index
3,344.95 +6.38 (+0.19%) Nikkei
39,667.73 +36.67 (+0.09%) Hang Seng
17,718.61 0.00 (0.00%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,823.43 -519.35 (-0.82%) CMC Crypto 200
1,342.20 +40.13 (+3.08%)
Empire Co Ltd (C15.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 28 Jun 2024 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | - |
| 27 Jun 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | - |
| 26 Jun 2024 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | - |
| 25 Jun 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 24 Jun 2024 | 23.20 | 23.40 | 23.20 | 23.20 | 23.20 | - |
| 21 Jun 2024 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | - |
| 20 Jun 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 19 Jun 2024 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - |
| 18 Jun 2024 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - |
| 17 Jun 2024 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - |
| 14 Jun 2024 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | - |
| 13 Jun 2024 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - |
| 12 Jun 2024 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - |
| 11 Jun 2024 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - |
| 10 Jun 2024 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - |
| 07 Jun 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 06 Jun 2024 | 21.80 | 22.20 | 21.80 | 22.00 | 22.00 | - |
| 05 Jun 2024 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | - |
| 04 Jun 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 03 Jun 2024 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - |
| 31 May 2024 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | - |
| 30 May 2024 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - |
| 29 May 2024 | 21.80 | 22.00 | 21.80 | 21.80 | 21.80 | - |
| 28 May 2024 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | - |
| 27 May 2024 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | - |
| 24 May 2024 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | - |
| 23 May 2024 | 22.80 | 23.00 | 22.80 | 22.80 | 22.80 | - |
| 22 May 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | - |
| 21 May 2024 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | - |
| 20 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 17 May 2024 | 22.60 | 22.80 | 22.40 | 22.60 | 22.60 | - |
| 16 May 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | - |
| 15 May 2024 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | - |
| 14 May 2024 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | - |
| 13 May 2024 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - |
| 10 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 09 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 08 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 07 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 06 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 03 May 2024 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | - |
| 02 May 2024 | 21.60 | 21.80 | 21.60 | 21.60 | 21.60 | - |
| 30 Apr 2024 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - |
| 29 Apr 2024 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - |
| 26 Apr 2024 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | - |
| 25 Apr 2024 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | - |
| 24 Apr 2024 | 21.60 | 21.80 | 21.60 | 21.60 | 21.60 | - |
| 23 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 22 Apr 2024 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | - |
| 19 Apr 2024 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | - |
| 18 Apr 2024 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | - |
| 17 Apr 2024 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | - |
| 16 Apr 2024 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - |
| 15 Apr 2024 | 21.60 | 21.80 | 21.60 | 21.60 | 21.60 | - |
| 12 Apr 2024 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - |
| 12 Apr 2024 | 0.1825 Dividend | |||||
| 11 Apr 2024 | 21.60 | 21.80 | 21.40 | 21.40 | 21.22 | - |
| 10 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.61 | - |
| 09 Apr 2024 | 21.60 | 21.80 | 21.60 | 21.60 | 21.42 | - |
| 08 Apr 2024 | 21.60 | 21.80 | 21.60 | 21.80 | 21.61 | - |
| 05 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.22 | - |
| 04 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.61 | - |
| 03 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.01 | - |
| 02 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.21 | - |
| 28 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.21 | - |
| 27 Mar 2024 | 22.20 | 22.40 | 22.20 | 22.40 | 22.21 | - |
| 26 Mar 2024 | 22.00 | 22.20 | 22.00 | 22.20 | 22.01 | - |
| 25 Mar 2024 | 22.20 | 22.20 | 22.00 | 22.20 | 22.01 | - |
| 22 Mar 2024 | 22.20 | 22.40 | 22.20 | 22.20 | 22.01 | - |
| 21 Mar 2024 | 22.40 | 22.40 | 22.20 | 22.20 | 22.01 | - |
| 20 Mar 2024 | 22.40 | 22.60 | 22.40 | 22.40 | 22.21 | - |
| 19 Mar 2024 | 22.20 | 22.60 | 22.20 | 22.40 | 22.21 | - |
| 18 Mar 2024 | 22.00 | 22.40 | 22.00 | 22.40 | 22.21 | - |
| 15 Mar 2024 | 22.20 | 22.20 | 21.80 | 21.80 | 21.61 | - |
| 14 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.61 | - |
| 13 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.61 | - |
| 12 Mar 2024 | 23.20 | 23.20 | 22.80 | 22.80 | 22.61 | - |
| 11 Mar 2024 | 23.20 | 23.20 | 23.00 | 23.00 | 22.80 | - |
| 08 Mar 2024 | 23.40 | 23.40 | 23.20 | 23.20 | 23.00 | - |
| 07 Mar 2024 | 23.00 | 23.40 | 23.00 | 23.40 | 23.20 | - |
| 06 Mar 2024 | 22.80 | 23.00 | 22.80 | 23.00 | 22.80 | - |
| 05 Mar 2024 | 23.00 | 23.20 | 22.80 | 22.80 | 22.61 | - |
| 04 Mar 2024 | 23.20 | 23.20 | 23.00 | 23.00 | 22.80 | - |
| 01 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.00 | - |
| 29 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.20 | - |
| 28 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.40 | - |
| 27 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.20 | - |
| 26 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.40 | - |
| 23 Feb 2024 | 23.80 | 23.80 | 23.40 | 23.40 | 23.20 | - |
| 22 Feb 2024 | 23.60 | 23.60 | 23.40 | 23.40 | 23.20 | - |
| 21 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.00 | - |
| 20 Feb 2024 | 23.60 | 23.60 | 23.40 | 23.40 | 23.20 | - |
| 19 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.40 | - |
| 16 Feb 2024 | 23.20 | 23.80 | 23.20 | 23.60 | 23.40 | - |
| 15 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.80 | - |
| 14 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.80 | - |
| 13 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.20 | - |
| 12 Feb 2024 | 23.40 | 23.60 | 23.40 | 23.60 | 23.40 | - |
| 09 Feb 2024 | 23.40 | 23.60 | 23.40 | 23.60 | 23.40 | - |
| *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.