Singapore markets close in 7 hours 20 minutes
Straits Times Index
3,324.28 -2.00 (-0.06%) Nikkei
39,489.81 +316.66 (+0.81%) Hang Seng
17,934.63 -138.27 (-0.77%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,981.61 +1,671.58 (+2.77%) CMC Crypto 200
1,285.74 +36.62 (+2.93%)
Energy Company of Minas Gerais (CID.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:02PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1.7700 | 1.7700 | 1.7300 | 1.7800 | 1.7800 | - |
| 24 Jun 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | - |
| 21 Jun 2024 | 1.6600 | 1.7200 | 1.6600 | 1.7200 | 1.7200 | - |
| 20 Jun 2024 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | - |
| 19 Jun 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | - |
| 18 Jun 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | - |
| 17 Jun 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | - |
| 14 Jun 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | - |
| 13 Jun 2024 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | - |
| 12 Jun 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 2 |
| 11 Jun 2024 | 1.6800 | 1.7400 | 1.6800 | 1.7300 | 1.7300 | - |
| 10 Jun 2024 | 1.7000 | 1.7300 | 1.6900 | 1.6900 | 1.6900 | - |
| 07 Jun 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | - |
| 06 Jun 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | - |
| 05 Jun 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | - |
| 04 Jun 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 03 Jun 2024 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | - |
| 31 May 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | - |
| 30 May 2024 | 1.6900 | 1.7400 | 1.6800 | 1.7300 | 1.7300 | - |
| 29 May 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | - |
| 28 May 2024 | 1.8000 | 1.8200 | 1.7700 | 1.7700 | 1.7700 | - |
| 27 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 24 May 2024 | 2.2600 | 2.2600 | 1.7900 | 1.7900 | 1.7900 | 1,000 |
| 24 May 2024 | 1.3:1 Stock split | |||||
| 23 May 2024 | 1.7538 | 1.8000 | 1.7538 | 1.8000 | 1.8000 | - |
| 22 May 2024 | 1.8462 | 1.8462 | 1.8462 | 1.8462 | 1.8462 | - |
| 21 May 2024 | 1.7846 | 1.8308 | 1.7846 | 1.8308 | 1.8308 | - |
| 20 May 2024 | 1.8000 | 1.8000 | 1.7692 | 1.8000 | 1.8000 | - |
| 17 May 2024 | 1.7846 | 1.7846 | 1.7692 | 1.7846 | 1.7846 | - |
| 16 May 2024 | 1.8000 | 1.8154 | 1.7692 | 1.8154 | 1.8154 | - |
| 15 May 2024 | 1.7692 | 1.8154 | 1.7692 | 1.7692 | 1.7692 | - |
| 14 May 2024 | 1.7538 | 1.7846 | 1.7538 | 1.7846 | 1.7846 | - |
| 13 May 2024 | 1.7231 | 1.7846 | 1.7231 | 1.7846 | 1.7846 | - |
| 10 May 2024 | 1.7846 | 1.8154 | 1.7692 | 1.7692 | 1.7692 | - |
| 09 May 2024 | 1.8000 | 1.8000 | 1.7692 | 1.7692 | 1.7692 | - |
| 08 May 2024 | 1.8154 | 1.8308 | 1.8154 | 1.8308 | 1.8308 | - |
| 07 May 2024 | 1.8308 | 1.8462 | 1.8308 | 1.8308 | 1.8308 | - |
| 06 May 2024 | 1.8462 | 1.8769 | 1.8462 | 1.8769 | 1.8769 | - |
| 03 May 2024 | 1.8154 | 1.8769 | 1.8154 | 1.8769 | 1.8769 | - |
| 02 May 2024 | 1.6769 | 1.7846 | 1.6769 | 1.7846 | 1.7846 | - |
| 02 May 2024 | 0.03633 Dividend | |||||
| 02 May 2024 | 130:100 Stock split | |||||
| 30 Apr 2024 | 1.7231 | 1.7385 | 1.7231 | 1.7385 | 1.7021 | - |
| 29 Apr 2024 | 1.7231 | 1.7385 | 1.7231 | 1.7231 | 1.6871 | - |
| 26 Apr 2024 | 1.6923 | 1.7385 | 1.6923 | 1.7385 | 1.7021 | - |
| 25 Apr 2024 | 1.7231 | 1.7231 | 1.7077 | 1.7231 | 1.6871 | - |
| 24 Apr 2024 | 1.7385 | 1.7385 | 1.7231 | 1.7385 | 1.7021 | - |
| 23 Apr 2024 | 1.7538 | 1.7538 | 1.7385 | 1.7385 | 1.7021 | - |
| 22 Apr 2024 | 1.7692 | 1.7692 | 1.7692 | 1.7692 | 1.7323 | - |
| 19 Apr 2024 | 1.7231 | 1.7692 | 1.7231 | 1.7692 | 1.7323 | - |
| 18 Apr 2024 | 1.7231 | 1.7231 | 1.7231 | 1.7231 | 1.6871 | - |
| 17 Apr 2024 | 1.7077 | 1.7385 | 1.7077 | 1.7385 | 1.7021 | - |
| 16 Apr 2024 | 1.7538 | 1.7538 | 1.7077 | 1.7077 | 1.6720 | - |
| 15 Apr 2024 | 1.7538 | 1.7846 | 1.7231 | 1.7231 | 1.6871 | - |
| 12 Apr 2024 | 1.8000 | 1.8154 | 1.7846 | 1.7846 | 1.7473 | - |
| 11 Apr 2024 | 1.7846 | 1.8000 | 1.7692 | 1.7846 | 1.7473 | - |
| 10 Apr 2024 | 1.8154 | 1.8308 | 1.8000 | 1.8154 | 1.7774 | - |
| 09 Apr 2024 | 1.7692 | 1.8000 | 1.7692 | 1.8000 | 1.7624 | - |
| 08 Apr 2024 | 1.7538 | 1.7538 | 1.7538 | 1.7538 | 1.7172 | - |
| 05 Apr 2024 | 1.7692 | 1.7692 | 1.7538 | 1.7538 | 1.7172 | - |
| 04 Apr 2024 | 1.7385 | 1.7692 | 1.7231 | 1.7692 | 1.7323 | - |
| 03 Apr 2024 | 1.7231 | 1.7231 | 1.7077 | 1.7077 | 1.6720 | - |
| 02 Apr 2024 | 1.7538 | 1.7538 | 1.7385 | 1.7538 | 1.7172 | - |
| 28 Mar 2024 | 1.7538 | 1.7692 | 1.7538 | 1.7692 | 1.7323 | - |
| 28 Mar 2024 | 0.027081 Dividend | |||||
| 27 Mar 2024 | 1.7231 | 1.7231 | 1.7077 | 1.7077 | 1.6455 | - |
| 26 Mar 2024 | 1.7231 | 1.7538 | 1.7231 | 1.7538 | 1.6900 | - |
| 25 Mar 2024 | 1.6923 | 1.7077 | 1.6923 | 1.7077 | 1.6455 | - |
| 22 Mar 2024 | 1.6615 | 1.6769 | 1.6615 | 1.6769 | 1.6158 | - |
| 21 Mar 2024 | 1.6308 | 1.6462 | 1.6154 | 1.6462 | 1.5862 | - |
| 20 Mar 2024 | 1.5846 | 1.6154 | 1.5846 | 1.6154 | 1.5565 | - |
| 19 Mar 2024 | 1.5692 | 1.5846 | 1.5692 | 1.5846 | 1.5269 | - |
| 18 Mar 2024 | 1.5538 | 1.5692 | 1.5538 | 1.5692 | 1.5121 | - |
| 15 Mar 2024 | 1.5385 | 1.5538 | 1.5385 | 1.5385 | 1.4824 | - |
| 14 Mar 2024 | 1.5846 | 1.6000 | 1.5538 | 1.5538 | 1.4972 | - |
| 13 Mar 2024 | 1.6308 | 1.6462 | 1.6308 | 1.6462 | 1.5862 | - |
| 12 Mar 2024 | 1.6308 | 1.6462 | 1.6154 | 1.6462 | 1.5862 | - |
| 11 Mar 2024 | 1.6462 | 1.6462 | 1.6308 | 1.6308 | 1.5714 | - |
| 08 Mar 2024 | 1.6308 | 1.6308 | 1.6000 | 1.6154 | 1.5565 | - |
| 07 Mar 2024 | 1.6615 | 1.6615 | 1.6000 | 1.6154 | 1.5565 | - |
| 06 Mar 2024 | 1.6462 | 1.6769 | 1.6462 | 1.6769 | 1.6158 | - |
| 05 Mar 2024 | 1.6462 | 1.6615 | 1.6462 | 1.6615 | 1.6010 | - |
| 04 Mar 2024 | 1.6769 | 1.6769 | 1.6462 | 1.6462 | 1.5862 | - |
| 01 Mar 2024 | 1.6615 | 1.7077 | 1.6615 | 1.7077 | 1.6455 | - |
| 29 Feb 2024 | 1.6462 | 1.6615 | 1.6308 | 1.6615 | 1.6010 | - |
| 28 Feb 2024 | 1.6308 | 1.6462 | 1.6308 | 1.6462 | 1.5862 | - |
| 27 Feb 2024 | 1.6154 | 1.6308 | 1.6154 | 1.6308 | 1.5714 | - |
| 26 Feb 2024 | 1.5846 | 1.6000 | 1.5692 | 1.6000 | 1.5417 | - |
| 23 Feb 2024 | 1.6154 | 1.6154 | 1.6000 | 1.6000 | 1.5417 | - |
| 22 Feb 2024 | 1.6308 | 1.6462 | 1.6308 | 1.6462 | 1.5862 | - |
| 21 Feb 2024 | 1.6769 | 1.6769 | 1.6615 | 1.6769 | 1.6158 | - |
| 20 Feb 2024 | 1.6000 | 1.6615 | 1.6000 | 1.6615 | 1.6010 | - |
| 19 Feb 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 1.5565 | - |
| 16 Feb 2024 | 1.5846 | 1.6000 | 1.5846 | 1.6000 | 1.5417 | - |
| 15 Feb 2024 | 1.5692 | 1.6000 | 1.5692 | 1.6000 | 1.5417 | - |
| 14 Feb 2024 | 1.5538 | 1.5846 | 1.5538 | 1.5846 | 1.5269 | - |
| 13 Feb 2024 | 1.5846 | 1.5846 | 1.5692 | 1.5846 | 1.5269 | - |
| 12 Feb 2024 | 1.5692 | 1.5846 | 1.5692 | 1.5846 | 1.5269 | - |
| 09 Feb 2024 | 1.5538 | 1.5692 | 1.5538 | 1.5692 | 1.5121 | - |
| 08 Feb 2024 | 1.5846 | 1.5846 | 1.5692 | 1.5692 | 1.5121 | - |
| *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.