Singapore markets close in 7 hours 3 minutes
Straits Times Index
3,295.80 +29.85 (+0.91%) Nikkei
38,324.43 +250.45 (+0.66%) Hang Seng
18,810.78 +272.97 (+1.47%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,842.18 +1,345.04 (+2.19%) CMC Crypto 200
1,352.02 +51.92 (+3.99%)
Cheniere Energy Inc (CHQ1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
| 09 May 2024 | 0.435 Dividend | |||||
| 08 May 2024 | 143.35 | 146.15 | 143.35 | 146.15 | 145.71 | - |
| 07 May 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 143.92 | - |
| 06 May 2024 | 145.45 | 147.95 | 143.30 | 146.35 | 145.91 | 220 |
| 03 May 2024 | 148.45 | 151.70 | 144.55 | 145.55 | 145.12 | 145 |
| 02 May 2024 | 146.05 | 147.60 | 146.05 | 147.60 | 147.16 | - |
| 30 Apr 2024 | 149.25 | 150.65 | 147.75 | 148.05 | 147.61 | - |
| 29 Apr 2024 | 146.30 | 150.25 | 146.30 | 150.25 | 149.80 | - |
| 26 Apr 2024 | 147.40 | 147.40 | 146.05 | 146.05 | 145.62 | - |
| 25 Apr 2024 | 145.60 | 147.55 | 145.60 | 147.55 | 147.11 | - |
| 24 Apr 2024 | 147.25 | 148.00 | 146.25 | 146.25 | 145.81 | - |
| 23 Apr 2024 | 149.35 | 149.65 | 148.40 | 148.40 | 147.96 | 9 |
| 22 Apr 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 148.86 | - |
| 19 Apr 2024 | 151.50 | 152.05 | 149.55 | 152.05 | 151.60 | - |
| 18 Apr 2024 | 145.45 | 150.50 | 145.10 | 150.45 | 150.00 | 35 |
| 17 Apr 2024 | 143.40 | 147.35 | 143.15 | 146.30 | 145.86 | 3 |
| 16 Apr 2024 | 144.20 | 145.10 | 144.05 | 145.10 | 144.67 | - |
| 15 Apr 2024 | 145.35 | 147.45 | 145.25 | 145.25 | 144.82 | 3 |
| 12 Apr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 146.66 | - |
| 11 Apr 2024 | 145.55 | 147.60 | 145.55 | 147.60 | 147.16 | - |
| 10 Apr 2024 | 143.20 | 146.95 | 143.20 | 146.95 | 146.51 | - |
| 09 Apr 2024 | 142.60 | 143.95 | 142.60 | 143.95 | 143.52 | - |
| 08 Apr 2024 | 141.70 | 142.65 | 141.70 | 142.65 | 142.23 | - |
| 05 Apr 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 141.68 | - |
| 04 Apr 2024 | 144.70 | 144.70 | 144.15 | 144.15 | 143.72 | 50 |
| 03 Apr 2024 | 145.80 | 148.25 | 145.80 | 148.25 | 147.81 | - |
| 02 Apr 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 146.86 | - |
| 28 Mar 2024 | 148.00 | 148.40 | 148.00 | 148.40 | 147.96 | - |
| 27 Mar 2024 | 146.80 | 147.80 | 146.80 | 147.80 | 147.36 | 25 |
| 26 Mar 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 145.96 | - |
| 25 Mar 2024 | 145.60 | 146.80 | 145.60 | 146.20 | 145.76 | 70 |
| 22 Mar 2024 | 146.20 | 148.00 | 146.20 | 148.00 | 147.56 | - |
| 21 Mar 2024 | 148.20 | 148.20 | 147.40 | 147.40 | 146.96 | 5 |
| 20 Mar 2024 | 147.60 | 149.20 | 147.60 | 149.20 | 148.76 | 7 |
| 19 Mar 2024 | 146.60 | 148.40 | 146.60 | 148.40 | 147.96 | - |
| 18 Mar 2024 | 147.60 | 148.20 | 147.60 | 147.80 | 147.36 | - |
| 15 Mar 2024 | 144.20 | 144.20 | 144.00 | 144.00 | 143.57 | - |
| 14 Mar 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.37 | - |
| 13 Mar 2024 | 142.20 | 143.60 | 142.20 | 142.40 | 141.98 | 6 |
| 12 Mar 2024 | 142.80 | 143.80 | 142.40 | 142.80 | 142.37 | 28 |
| 11 Mar 2024 | 140.00 | 141.80 | 140.00 | 141.80 | 141.38 | - |
| 08 Mar 2024 | 140.40 | 142.00 | 140.40 | 141.20 | 140.78 | - |
| 07 Mar 2024 | 140.00 | 141.60 | 140.00 | 140.80 | 140.38 | 10 |
| 06 Mar 2024 | 140.40 | 142.60 | 140.40 | 141.60 | 141.18 | - |
| 05 Mar 2024 | 139.40 | 142.00 | 139.40 | 141.60 | 141.18 | 85 |
| 04 Mar 2024 | 142.40 | 142.40 | 140.60 | 140.80 | 140.38 | - |
| 01 Mar 2024 | 142.60 | 144.00 | 142.60 | 144.00 | 143.57 | - |
| 29 Feb 2024 | 139.80 | 142.40 | 139.80 | 142.40 | 141.98 | 500 |
| 28 Feb 2024 | 139.80 | 142.60 | 139.60 | 142.00 | 141.58 | 31 |
| 27 Feb 2024 | 142.00 | 142.80 | 140.80 | 142.80 | 142.37 | 35 |
| 26 Feb 2024 | 144.00 | 146.00 | 143.60 | 143.60 | 143.17 | 74 |
| 23 Feb 2024 | 145.20 | 147.60 | 143.20 | 147.60 | 147.16 | 119 |
| 22 Feb 2024 | 150.60 | 151.00 | 146.20 | 146.20 | 145.76 | - |
| 21 Feb 2024 | 147.80 | 152.60 | 147.00 | 152.60 | 152.15 | 47 |
| 20 Feb 2024 | 145.40 | 148.60 | 143.80 | 148.60 | 148.16 | - |
| 19 Feb 2024 | 146.80 | 147.00 | 146.60 | 146.60 | 146.16 | 6 |
| 16 Feb 2024 | 146.40 | 148.60 | 146.40 | 148.60 | 148.16 | 160 |
| 15 Feb 2024 | 143.20 | 146.80 | 143.20 | 146.80 | 146.36 | 37 |
| 14 Feb 2024 | 145.60 | 145.60 | 144.00 | 144.00 | 143.57 | 19 |
| 13 Feb 2024 | 146.60 | 147.20 | 146.60 | 146.60 | 146.16 | 67 |
| 12 Feb 2024 | 144.20 | 147.80 | 144.20 | 146.80 | 146.36 | 326 |
| 09 Feb 2024 | 145.80 | 146.80 | 145.80 | 146.80 | 146.36 | 10 |
| 08 Feb 2024 | 147.20 | 147.60 | 147.20 | 147.60 | 147.16 | - |
| 07 Feb 2024 | 148.20 | 148.20 | 148.00 | 148.00 | 147.56 | - |
| 06 Feb 2024 | 147.60 | 149.80 | 147.60 | 149.80 | 149.35 | 20 |
| 05 Feb 2024 | 148.60 | 149.00 | 148.60 | 149.00 | 148.56 | - |
| 05 Feb 2024 | 0.435 Dividend | |||||
| 02 Feb 2024 | 149.00 | 149.40 | 148.40 | 149.40 | 148.52 | 20 |
| 01 Feb 2024 | 150.60 | 151.60 | 150.20 | 151.60 | 150.71 | 61 |
| 31 Jan 2024 | 153.20 | 153.20 | 151.20 | 152.20 | 151.31 | 50 |
| 30 Jan 2024 | 152.80 | 153.80 | 151.00 | 153.80 | 152.90 | 40 |
| 29 Jan 2024 | 151.40 | 154.20 | 151.40 | 153.40 | 152.50 | 50 |
| 26 Jan 2024 | 149.60 | 154.60 | 149.60 | 154.60 | 153.69 | 20 |
| 25 Jan 2024 | 150.60 | 150.60 | 150.00 | 150.00 | 149.12 | - |
| 24 Jan 2024 | 148.20 | 151.00 | 148.00 | 151.00 | 150.11 | 20 |
| 23 Jan 2024 | 147.60 | 150.60 | 147.40 | 150.00 | 149.12 | - |
| 22 Jan 2024 | 146.20 | 149.80 | 146.20 | 149.20 | 148.32 | - |
| 19 Jan 2024 | 148.20 | 148.60 | 147.40 | 147.40 | 146.53 | 120 |
| 18 Jan 2024 | 148.40 | 149.40 | 148.20 | 148.80 | 147.93 | 46 |
| 17 Jan 2024 | 150.20 | 150.20 | 148.00 | 149.00 | 148.12 | - |
| 16 Jan 2024 | 149.00 | 151.20 | 149.00 | 151.20 | 150.31 | 3 |
| 15 Jan 2024 | 150.20 | 150.20 | 148.00 | 148.00 | 147.13 | 17 |
| 12 Jan 2024 | 150.60 | 152.40 | 149.40 | 150.00 | 149.12 | 5,833 |
| 11 Jan 2024 | 151.60 | 151.60 | 150.00 | 150.00 | 149.12 | 80 |
| 10 Jan 2024 | 152.40 | 152.40 | 151.20 | 151.60 | 150.71 | 35 |
| 09 Jan 2024 | 150.40 | 152.40 | 150.40 | 152.00 | 151.11 | - |
| 08 Jan 2024 | 151.20 | 151.20 | 150.60 | 151.20 | 150.31 | 350 |
| 05 Jan 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 152.70 | 100 |
| 04 Jan 2024 | 154.00 | 155.60 | 154.00 | 154.20 | 153.29 | 120 |
| 03 Jan 2024 | 153.40 | 156.60 | 153.40 | 154.00 | 153.09 | 40 |
| 02 Jan 2024 | 153.20 | 155.80 | 153.20 | 155.80 | 154.88 | 10 |
| 29 Dec 2023 | 153.80 | 153.80 | 153.80 | 153.80 | 152.90 | - |
| 28 Dec 2023 | 153.20 | 155.00 | 153.20 | 155.00 | 154.09 | 4 |
| 27 Dec 2023 | 154.20 | 156.20 | 153.60 | 153.60 | 152.70 | 165 |
| 22 Dec 2023 | 155.60 | 155.60 | 155.60 | 155.60 | 154.69 | 12 |
| 21 Dec 2023 | 155.40 | 155.40 | 155.00 | 155.20 | 154.29 | 74 |
| 20 Dec 2023 | 156.40 | 156.60 | 156.40 | 156.60 | 155.68 | 50 |
| 19 Dec 2023 | 157.00 | 158.00 | 157.00 | 158.00 | 157.07 | 30 |
| 18 Dec 2023 | 154.80 | 158.80 | 154.80 | 158.80 | 157.87 | - |
| *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.