Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,190.15 -3,117.46 (-4.85%) CMC Crypto 200
1,261.75 -47.97 (-3.66%)
City Developments Ltd (CDE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 21 Jun 2024 | 3.6200 | 3.6400 | 3.6200 | 3.6400 | 3.6400 | - |
| 20 Jun 2024 | 3.5800 | 3.6000 | 3.5800 | 3.6000 | 3.6000 | - |
| 19 Jun 2024 | 3.6200 | 3.6200 | 3.6000 | 3.6000 | 3.6000 | - |
| 18 Jun 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 17 Jun 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6200 | 3.6200 | - |
| 14 Jun 2024 | 3.6600 | 3.6600 | 3.6400 | 3.6400 | 3.6400 | - |
| 13 Jun 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 12 Jun 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6200 | 3.6200 | - |
| 11 Jun 2024 | 3.6800 | 3.6800 | 3.6600 | 3.6600 | 3.6600 | - |
| 10 Jun 2024 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | 3.6800 | - |
| 07 Jun 2024 | 3.7400 | 3.7400 | 3.7000 | 3.7000 | 3.7000 | - |
| 06 Jun 2024 | 3.7600 | 3.7600 | 3.7400 | 3.7400 | 3.7400 | - |
| 05 Jun 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 04 Jun 2024 | 3.7800 | 3.8000 | 3.7800 | 3.8000 | 3.8000 | - |
| 03 Jun 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 31 May 2024 | 3.9200 | 3.9200 | 3.8600 | 3.8600 | 3.8600 | - |
| 30 May 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 29 May 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 28 May 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 27 May 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 24 May 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 23 May 2024 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 4.0000 | - |
| 22 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 21 May 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 20 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 17 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 16 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 15 May 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 14 May 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | - |
| 13 May 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 10 May 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 09 May 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 08 May 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 07 May 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 06 May 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 03 May 2024 | 4.0800 | 4.0800 | 4.0600 | 4.0600 | 4.0600 | - |
| 03 May 2024 | 0.08 Dividend | |||||
| 02 May 2024 | 4.1200 | 4.1400 | 4.1200 | 4.1400 | 4.0600 | - |
| 30 Apr 2024 | 4.1600 | 4.1600 | 4.1400 | 4.1400 | 4.0600 | - |
| 29 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0600 | - |
| 26 Apr 2024 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | 4.0208 | - |
| 25 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0208 | - |
| 24 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0208 | - |
| 23 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9423 | - |
| 22 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9227 | - |
| 19 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8246 | - |
| 18 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7854 | - |
| 17 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8246 | - |
| 16 Apr 2024 | 3.8000 | 3.8200 | 3.8000 | 3.8200 | 3.7462 | - |
| 15 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8246 | - |
| 12 Apr 2024 | 3.9600 | 3.9600 | 3.8400 | 3.8400 | 3.7658 | 7,500 |
| 11 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9031 | - |
| 10 Apr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9619 | - |
| 09 Apr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9619 | - |
| 08 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9227 | - |
| 05 Apr 2024 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 3.9227 | - |
| 04 Apr 2024 | 3.9600 | 3.9600 | 3.9400 | 3.9400 | 3.8639 | - |
| 03 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8835 | - |
| 02 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9227 | - |
| 28 Mar 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.8835 | - |
| 27 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9227 | - |
| 26 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9031 | - |
| 25 Mar 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8835 | - |
| 22 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9227 | - |
| 21 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9031 | - |
| 20 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8443 | - |
| 19 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8639 | - |
| 18 Mar 2024 | 3.9200 | 3.9800 | 3.9200 | 3.9800 | 3.9031 | - |
| 15 Mar 2024 | 4.0400 | 4.0400 | 4.0200 | 4.0200 | 3.9423 | - |
| 14 Mar 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9619 | - |
| 13 Mar 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9815 | - |
| 12 Mar 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0012 | - |
| 11 Mar 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9619 | - |
| 08 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8246 | - |
| 07 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7658 | - |
| 06 Mar 2024 | 3.8600 | 3.8600 | 3.8200 | 3.8200 | 3.7462 | - |
| 05 Mar 2024 | 3.8200 | 3.8200 | 3.7800 | 3.7800 | 3.7070 | - |
| 04 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7462 | - |
| 01 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8050 | - |
| 29 Feb 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8050 | - |
| 28 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8835 | - |
| 27 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9423 | - |
| 26 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0012 | - |
| 23 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0404 | - |
| 22 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1188 | - |
| 21 Feb 2024 | 4.1600 | 4.1600 | 4.1200 | 4.1200 | 4.0404 | - |
| 20 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0600 | - |
| 19 Feb 2024 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | 4.0992 | - |
| 16 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0796 | - |
| 15 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9815 | - |
| 14 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9619 | - |
| 13 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0012 | - |
| 12 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9227 | - |
| 09 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9815 | - |
| 08 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9619 | - |
| 07 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0208 | - |
| 06 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9815 | - |
| 05 Feb 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 3.9227 | - |
| 02 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0796 | - |
| *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.