Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,533.23 -281.02 (-0.45%) CMC Crypto 200
1,336.99 -7.51 (-0.56%)
China Everbright Environment Group Ltd (CNE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:34AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0.4732 | 0.4746 | 0.4732 | 0.4746 | 0.4746 | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 0.4680 | 0.4680 | 0.4664 | 0.4664 | 0.4664 | - |
| 27 Jun 2024 | 0.4588 | 0.4588 | 0.4518 | 0.4518 | 0.4518 | - |
| 26 Jun 2024 | 0.4536 | 0.4536 | 0.4536 | 0.4536 | 0.4536 | - |
| 25 Jun 2024 | 0.4448 | 0.4448 | 0.4448 | 0.4448 | 0.4448 | - |
| 24 Jun 2024 | 0.4462 | 0.4462 | 0.4382 | 0.4382 | 0.4382 | - |
| 21 Jun 2024 | 0.4392 | 0.4420 | 0.4392 | 0.4420 | 0.4420 | - |
| 20 Jun 2024 | 0.4314 | 0.4330 | 0.4314 | 0.4330 | 0.4330 | - |
| 19 Jun 2024 | 0.4322 | 0.4356 | 0.4322 | 0.4356 | 0.4356 | - |
| 18 Jun 2024 | 0.4264 | 0.4324 | 0.4264 | 0.4324 | 0.4324 | - |
| 17 Jun 2024 | 0.4252 | 0.4252 | 0.4244 | 0.4244 | 0.4244 | - |
| 14 Jun 2024 | 0.4324 | 0.4324 | 0.4318 | 0.4318 | 0.4318 | - |
| 13 Jun 2024 | 0.4300 | 0.4336 | 0.4300 | 0.4336 | 0.4336 | - |
| 12 Jun 2024 | 0.4246 | 0.4288 | 0.4246 | 0.4288 | 0.4288 | - |
| 11 Jun 2024 | 0.4258 | 0.4270 | 0.4258 | 0.4270 | 0.4270 | - |
| 10 Jun 2024 | 0.4280 | 0.4284 | 0.4280 | 0.4284 | 0.4284 | - |
| 07 Jun 2024 | 0.4340 | 0.4340 | 0.4292 | 0.4292 | 0.4292 | - |
| 06 Jun 2024 | 0.4082 | 0.4090 | 0.4082 | 0.4090 | 0.4090 | - |
| 05 Jun 2024 | 0.4128 | 0.4128 | 0.4128 | 0.4128 | 0.4128 | - |
| 04 Jun 2024 | 0.4244 | 0.4244 | 0.4140 | 0.4140 | 0.4140 | - |
| 04 Jun 2024 | 0.08 Dividend | |||||
| 03 Jun 2024 | 0.4308 | 0.4308 | 0.4270 | 0.4270 | 0.3470 | - |
| 31 May 2024 | 0.4214 | 0.4214 | 0.4124 | 0.4124 | 0.3351 | - |
| 30 May 2024 | 0.4280 | 0.4284 | 0.4280 | 0.4284 | 0.3481 | - |
| 29 May 2024 | 0.4248 | 0.4254 | 0.4248 | 0.4254 | 0.3457 | - |
| 28 May 2024 | 0.4264 | 0.4264 | 0.4158 | 0.4158 | 0.3379 | - |
| 27 May 2024 | 0.4202 | 0.4224 | 0.4202 | 0.4224 | 0.3433 | - |
| 24 May 2024 | 0.4122 | 0.4122 | 0.4020 | 0.4020 | 0.3267 | - |
| 23 May 2024 | 0.4120 | 0.4122 | 0.4120 | 0.4122 | 0.3350 | - |
| 22 May 2024 | 0.4178 | 0.4178 | 0.4126 | 0.4126 | 0.3353 | - |
| 21 May 2024 | 0.4140 | 0.4172 | 0.4140 | 0.4172 | 0.3390 | - |
| 20 May 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.3446 | - |
| 17 May 2024 | 0.4218 | 0.4238 | 0.4218 | 0.4238 | 0.3444 | - |
| 16 May 2024 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | 0.3493 | - |
| 15 May 2024 | 0.4358 | 0.4358 | 0.4358 | 0.4358 | 0.3542 | - |
| 14 May 2024 | 0.4344 | 0.4352 | 0.4344 | 0.4352 | 0.3537 | - |
| 13 May 2024 | 0.4358 | 0.4358 | 0.4312 | 0.4312 | 0.3504 | - |
| 10 May 2024 | 0.4252 | 0.4268 | 0.4252 | 0.4268 | 0.3468 | - |
| 09 May 2024 | 0.4016 | 0.4016 | 0.4016 | 0.4016 | 0.3264 | - |
| 08 May 2024 | 0.3900 | 0.3926 | 0.3900 | 0.3926 | 0.3190 | - |
| 07 May 2024 | 0.3958 | 0.3988 | 0.3958 | 0.3988 | 0.3241 | - |
| 06 May 2024 | 0.3836 | 0.3836 | 0.3836 | 0.3836 | 0.3117 | - |
| 03 May 2024 | 0.3732 | 0.3732 | 0.3716 | 0.3716 | 0.3020 | - |
| 02 May 2024 | 0.3702 | 0.3710 | 0.3702 | 0.3710 | 0.3015 | - |
| 30 Apr 2024 | 0.3704 | 0.3756 | 0.3704 | 0.3746 | 0.3044 | - |
| 29 Apr 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3104 | - |
| 26 Apr 2024 | 0.3866 | 0.3866 | 0.3834 | 0.3834 | 0.3116 | - |
| 25 Apr 2024 | 0.3944 | 0.3944 | 0.3826 | 0.3826 | 0.3109 | 8,000 |
| 24 Apr 2024 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | 0.3106 | - |
| 23 Apr 2024 | 0.3866 | 0.3866 | 0.3860 | 0.3860 | 0.3137 | - |
| 22 Apr 2024 | 0.3766 | 0.3766 | 0.3760 | 0.3760 | 0.3056 | - |
| 19 Apr 2024 | 0.3666 | 0.3708 | 0.3666 | 0.3708 | 0.3013 | - |
| 18 Apr 2024 | 0.3608 | 0.3614 | 0.3608 | 0.3614 | 0.2937 | - |
| 17 Apr 2024 | 0.3602 | 0.3640 | 0.3602 | 0.3610 | 0.2934 | - |
| 16 Apr 2024 | 0.3602 | 0.3602 | 0.3602 | 0.3602 | 0.2927 | - |
| 15 Apr 2024 | 0.3718 | 0.3718 | 0.3702 | 0.3702 | 0.3008 | - |
| 12 Apr 2024 | 0.3666 | 0.3666 | 0.3666 | 0.3666 | 0.2979 | - |
| 11 Apr 2024 | 0.3736 | 0.3754 | 0.3736 | 0.3752 | 0.3049 | 500 |
| 10 Apr 2024 | 0.3718 | 0.3730 | 0.3718 | 0.3730 | 0.3031 | - |
| 09 Apr 2024 | 0.3656 | 0.3662 | 0.3656 | 0.3662 | 0.2976 | - |
| 08 Apr 2024 | 0.3724 | 0.3724 | 0.3580 | 0.3580 | 0.2909 | - |
| 05 Apr 2024 | 0.3538 | 0.3538 | 0.3504 | 0.3504 | 0.2848 | - |
| 04 Apr 2024 | 0.3598 | 0.3598 | 0.3598 | 0.3598 | 0.2924 | - |
| 03 Apr 2024 | 0.3744 | 0.3744 | 0.3718 | 0.3718 | 0.3021 | - |
| 02 Apr 2024 | 0.3738 | 0.3738 | 0.3702 | 0.3702 | 0.3008 | - |
| 28 Mar 2024 | 0.3545 | 0.3545 | 0.3534 | 0.3534 | 0.2872 | - |
| 27 Mar 2024 | 0.3346 | 0.3346 | 0.3313 | 0.3313 | 0.2692 | - |
| 26 Mar 2024 | 0.3371 | 0.3371 | 0.3371 | 0.3371 | 0.2739 | - |
| 25 Mar 2024 | 0.3510 | 0.3510 | 0.3501 | 0.3501 | 0.2845 | - |
| 22 Mar 2024 | 0.3542 | 0.3547 | 0.3542 | 0.3547 | 0.2882 | - |
| 21 Mar 2024 | 0.3570 | 0.3591 | 0.3570 | 0.3591 | 0.2918 | - |
| 20 Mar 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.2893 | - |
| 19 Mar 2024 | 0.3535 | 0.3544 | 0.3535 | 0.3544 | 0.2880 | - |
| 18 Mar 2024 | 0.3484 | 0.3605 | 0.3484 | 0.3605 | 0.2930 | - |
| 15 Mar 2024 | 0.3614 | 0.3614 | 0.3604 | 0.3604 | 0.2929 | - |
| 14 Mar 2024 | 0.3530 | 0.3530 | 0.3524 | 0.3524 | 0.2864 | - |
| 13 Mar 2024 | 0.3602 | 0.3602 | 0.3488 | 0.3488 | 0.2835 | 11,111 |
| 12 Mar 2024 | 0.3448 | 0.3508 | 0.3441 | 0.3441 | 0.2796 | 802 |
| 11 Mar 2024 | 0.3482 | 0.3482 | 0.3442 | 0.3442 | 0.2797 | - |
| 08 Mar 2024 | 0.3491 | 0.3491 | 0.3485 | 0.3485 | 0.2832 | - |
| 07 Mar 2024 | 0.3320 | 0.3320 | 0.3300 | 0.3300 | 0.2682 | - |
| 06 Mar 2024 | 0.3339 | 0.3339 | 0.3338 | 0.3338 | 0.2713 | - |
| 05 Mar 2024 | 0.3305 | 0.3305 | 0.3272 | 0.3272 | 0.2659 | - |
| 04 Mar 2024 | 0.3390 | 0.3390 | 0.3333 | 0.3333 | 0.2709 | 3,000 |
| 01 Mar 2024 | 0.3444 | 0.3444 | 0.3419 | 0.3419 | 0.2778 | - |
| 29 Feb 2024 | 0.3479 | 0.3479 | 0.3479 | 0.3479 | 0.2827 | - |
| 28 Feb 2024 | 0.3494 | 0.3494 | 0.3494 | 0.3494 | 0.2839 | - |
| 27 Feb 2024 | 0.3400 | 0.3420 | 0.3400 | 0.3420 | 0.2779 | - |
| 26 Feb 2024 | 0.3448 | 0.3463 | 0.3448 | 0.3463 | 0.2814 | - |
| 23 Feb 2024 | 0.3554 | 0.3602 | 0.3494 | 0.3500 | 0.2844 | 13,000 |
| 22 Feb 2024 | 0.3491 | 0.3518 | 0.3491 | 0.3518 | 0.2859 | - |
| 21 Feb 2024 | 0.3437 | 0.3437 | 0.3418 | 0.3418 | 0.2778 | - |
| 20 Feb 2024 | 0.3435 | 0.3435 | 0.3428 | 0.3428 | 0.2786 | 9,271 |
| 19 Feb 2024 | 0.3255 | 0.3255 | 0.3255 | 0.3255 | 0.2645 | - |
| 16 Feb 2024 | 0.3170 | 0.3189 | 0.3170 | 0.3177 | 0.2582 | - |
| 15 Feb 2024 | 0.3106 | 0.3106 | 0.3106 | 0.3106 | 0.2524 | - |
| 14 Feb 2024 | 0.3143 | 0.3249 | 0.3143 | 0.3249 | 0.2640 | - |
| 13 Feb 2024 | 0.3204 | 0.3204 | 0.3204 | 0.3204 | 0.2604 | - |
| 12 Feb 2024 | 0.3167 | 0.3168 | 0.3167 | 0.3168 | 0.2574 | - |
| *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.