Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,558.98 +391.55 (+0.59%) CMC Crypto 200
1,385.90 -31.98 (-2.25%)
Trip.com Group Ltd (CLV.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:50PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 46.80 | 46.80 | 46.65 | 46.65 | 46.65 | - |
| 13 Jun 2024 | 45.70 | 46.80 | 45.70 | 46.80 | 46.80 | - |
| 12 Jun 2024 | 46.60 | 46.60 | 46.45 | 46.45 | 46.45 | - |
| 11 Jun 2024 | 47.50 | 47.50 | 46.83 | 46.83 | 46.83 | - |
| 10 Jun 2024 | 47.60 | 47.60 | 47.40 | 47.40 | 47.40 | - |
| 07 Jun 2024 | 46.60 | 46.60 | 46.15 | 46.15 | 46.15 | - |
| 06 Jun 2024 | 47.20 | 47.40 | 47.20 | 47.40 | 47.40 | - |
| 05 Jun 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 04 Jun 2024 | 47.00 | 47.10 | 47.00 | 47.10 | 47.10 | - |
| 03 Jun 2024 | 47.60 | 47.60 | 47.25 | 47.25 | 47.25 | - |
| 31 May 2024 | 46.50 | 46.50 | 46.20 | 46.20 | 46.20 | 70 |
| 30 May 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 29 May 2024 | 46.50 | 46.90 | 46.50 | 46.90 | 46.90 | - |
| 28 May 2024 | 48.30 | 48.70 | 48.30 | 48.70 | 48.70 | - |
| 27 May 2024 | 48.20 | 48.61 | 48.20 | 48.61 | 48.61 | - |
| 24 May 2024 | 47.40 | 47.40 | 47.05 | 47.05 | 47.05 | - |
| 23 May 2024 | 48.80 | 49.40 | 47.80 | 47.80 | 47.80 | 1,580 |
| 22 May 2024 | 49.73 | 50.80 | 49.73 | 50.79 | 50.79 | - |
| 21 May 2024 | 51.00 | 52.12 | 51.00 | 52.12 | 52.12 | - |
| 20 May 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| 17 May 2024 | 51.20 | 52.20 | 51.00 | 52.20 | 52.20 | - |
| 16 May 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 15 May 2024 | 51.40 | 51.40 | 51.20 | 51.20 | 51.20 | - |
| 14 May 2024 | 49.60 | 49.88 | 49.60 | 49.88 | 49.88 | - |
| 13 May 2024 | 49.40 | 49.81 | 49.40 | 49.81 | 49.81 | 6 |
| 10 May 2024 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | 220 |
| 09 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 08 May 2024 | 48.90 | 49.60 | 48.53 | 49.60 | 49.60 | - |
| 07 May 2024 | 49.40 | 49.90 | 48.72 | 48.72 | 48.72 | 70 |
| 06 May 2024 | 49.20 | 49.39 | 49.20 | 49.39 | 49.39 | - |
| 03 May 2024 | 47.40 | 47.40 | 47.19 | 47.19 | 47.19 | - |
| 02 May 2024 | 45.40 | 46.10 | 45.40 | 46.10 | 46.10 | - |
| 30 Apr 2024 | 45.50 | 46.54 | 45.40 | 45.40 | 45.40 | 1,500 |
| 29 Apr 2024 | 46.00 | 46.00 | 44.54 | 44.54 | 44.54 | - |
| 26 Apr 2024 | 48.40 | 48.40 | 48.00 | 48.00 | 48.00 | - |
| 25 Apr 2024 | 46.40 | 46.70 | 46.40 | 46.70 | 46.70 | - |
| 24 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 20 |
| 23 Apr 2024 | 46.40 | 46.50 | 46.40 | 46.50 | 46.50 | - |
| 22 Apr 2024 | 45.10 | 45.40 | 45.10 | 45.40 | 45.40 | - |
| 19 Apr 2024 | 45.20 | 45.40 | 44.70 | 44.90 | 44.90 | - |
| 18 Apr 2024 | 45.60 | 46.70 | 45.60 | 45.70 | 45.70 | - |
| 17 Apr 2024 | 45.30 | 45.90 | 45.10 | 45.10 | 45.10 | - |
| 16 Apr 2024 | 45.70 | 45.70 | 45.17 | 45.17 | 45.17 | - |
| 15 Apr 2024 | 46.10 | 46.60 | 46.10 | 46.60 | 46.60 | - |
| 12 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 11 Apr 2024 | 45.30 | 45.30 | 45.15 | 45.15 | 45.15 | - |
| 10 Apr 2024 | 44.80 | 45.20 | 44.80 | 45.20 | 45.20 | 500 |
| 09 Apr 2024 | 44.80 | 44.90 | 44.80 | 44.90 | 44.90 | - |
| 08 Apr 2024 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | - |
| 05 Apr 2024 | 43.90 | 43.90 | 43.87 | 43.87 | 43.87 | - |
| 04 Apr 2024 | 45.00 | 45.00 | 44.20 | 44.20 | 44.20 | 40 |
| 03 Apr 2024 | 44.80 | 44.80 | 44.54 | 44.54 | 44.54 | - |
| 02 Apr 2024 | 43.67 | 44.50 | 43.67 | 44.50 | 44.50 | - |
| 28 Mar 2024 | 40.50 | 40.50 | 40.13 | 40.13 | 40.13 | - |
| 27 Mar 2024 | 40.70 | 40.70 | 40.55 | 40.55 | 40.55 | - |
| 26 Mar 2024 | 41.70 | 41.70 | 41.04 | 41.04 | 41.04 | 55 |
| 25 Mar 2024 | 41.30 | 41.30 | 41.10 | 41.10 | 41.10 | - |
| 22 Mar 2024 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | - |
| 21 Mar 2024 | 40.70 | 41.20 | 40.70 | 41.20 | 41.20 | 73 |
| 20 Mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 19 Mar 2024 | 39.60 | 39.60 | 39.46 | 39.46 | 39.46 | - |
| 18 Mar 2024 | 39.70 | 40.00 | 39.70 | 40.00 | 40.00 | - |
| 15 Mar 2024 | 40.10 | 40.10 | 39.48 | 39.48 | 39.48 | - |
| 14 Mar 2024 | 40.00 | 40.08 | 40.00 | 40.08 | 40.08 | - |
| 13 Mar 2024 | 40.30 | 40.39 | 40.30 | 40.39 | 40.39 | - |
| 12 Mar 2024 | 39.70 | 40.30 | 39.70 | 40.30 | 40.30 | - |
| 11 Mar 2024 | 40.10 | 40.20 | 39.70 | 39.70 | 39.70 | 10 |
| 08 Mar 2024 | 39.50 | 39.76 | 39.50 | 39.76 | 39.76 | - |
| 07 Mar 2024 | 38.90 | 39.28 | 38.90 | 39.28 | 39.28 | - |
| 06 Mar 2024 | 39.30 | 39.50 | 39.30 | 39.50 | 39.50 | - |
| 05 Mar 2024 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | - |
| 04 Mar 2024 | 39.80 | 40.47 | 39.80 | 39.98 | 39.98 | 46 |
| 01 Mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 29 Feb 2024 | 41.04 | 42.20 | 41.04 | 41.50 | 41.50 | 500 |
| 28 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 27 Feb 2024 | 41.90 | 42.08 | 41.90 | 42.08 | 42.08 | - |
| 26 Feb 2024 | 43.10 | 43.60 | 41.70 | 41.70 | 41.70 | 733 |
| 23 Feb 2024 | 42.20 | 42.80 | 42.19 | 42.80 | 42.80 | 300 |
| 22 Feb 2024 | 41.08 | 45.00 | 41.08 | 41.30 | 41.30 | 1,379 |
| 21 Feb 2024 | 38.80 | 39.20 | 38.80 | 39.20 | 39.20 | - |
| 20 Feb 2024 | 38.20 | 38.20 | 37.94 | 37.94 | 37.94 | - |
| 19 Feb 2024 | 38.60 | 38.90 | 38.31 | 38.31 | 38.31 | 400 |
| 16 Feb 2024 | 38.00 | 38.43 | 38.00 | 38.20 | 38.20 | - |
| 15 Feb 2024 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | 40 |
| 14 Feb 2024 | 37.20 | 37.70 | 37.20 | 37.70 | 37.70 | - |
| 13 Feb 2024 | 37.10 | 37.10 | 36.27 | 36.27 | 36.27 | - |
| 12 Feb 2024 | 36.60 | 37.00 | 36.20 | 37.00 | 37.00 | 420 |
| 09 Feb 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 08 Feb 2024 | 35.60 | 35.85 | 35.60 | 35.85 | 35.85 | - |
| 07 Feb 2024 | 36.14 | 36.14 | 35.63 | 35.63 | 35.63 | 750 |
| 06 Feb 2024 | 36.00 | 36.78 | 36.00 | 36.01 | 36.01 | 55 |
| 05 Feb 2024 | 34.87 | 34.87 | 33.87 | 33.87 | 33.87 | 177 |
| 02 Feb 2024 | 34.10 | 34.64 | 33.42 | 34.63 | 34.63 | 20 |
| 01 Feb 2024 | 33.60 | 34.10 | 33.60 | 34.10 | 34.10 | - |
| 31 Jan 2024 | 32.40 | 33.10 | 32.40 | 33.10 | 33.10 | - |
| 30 Jan 2024 | 33.20 | 33.20 | 32.60 | 32.60 | 32.60 | - |
| 29 Jan 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 26 Jan 2024 | 33.90 | 33.90 | 33.57 | 33.72 | 33.72 | 30 |
| 25 Jan 2024 | 33.50 | 33.71 | 33.50 | 33.71 | 33.71 | - |
| 24 Jan 2024 | 32.90 | 33.13 | 32.90 | 33.13 | 33.13 | - |
| *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.