Singapore markets close in 5 hours 12 minutes
Straits Times Index
3,314.69 +6.79 (+0.21%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,943.94 -251.66 (-1.31%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,286.35 -643.45 (-0.92%) CMC Crypto 200
1,510.36 -16.06 (-1.05%)
CNA Financial Corp (CNH.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 21 May 2024 | 40.80 | 41.20 | 40.80 | 41.20 | 41.20 | - |
| 20 May 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 17 May 2024 | 41.00 | 41.40 | 41.00 | 41.40 | 41.40 | - |
| 17 May 2024 | 0.44 Dividend | |||||
| 16 May 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | - |
| 15 May 2024 | 41.20 | 41.20 | 40.80 | 40.80 | 40.36 | - |
| 14 May 2024 | 41.40 | 41.40 | 41.00 | 41.00 | 40.56 | - |
| 13 May 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.15 | - |
| 10 May 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.15 | - |
| 09 May 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.15 | - |
| 08 May 2024 | 41.00 | 41.60 | 41.00 | 41.60 | 41.15 | - |
| 07 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.95 | - |
| 06 May 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.76 | - |
| 03 May 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.15 | - |
| 02 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.95 | - |
| 30 Apr 2024 | 40.80 | 41.20 | 40.60 | 41.20 | 40.76 | - |
| 29 Apr 2024 | 40.40 | 40.80 | 40.40 | 40.60 | 40.16 | - |
| 26 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.16 | - |
| 25 Apr 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.76 | - |
| 24 Apr 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.76 | - |
| 23 Apr 2024 | 41.80 | 41.80 | 41.20 | 41.20 | 40.76 | - |
| 22 Apr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.15 | - |
| 19 Apr 2024 | 40.40 | 41.60 | 40.40 | 41.60 | 41.15 | 151 |
| 18 Apr 2024 | 40.00 | 40.60 | 40.00 | 40.60 | 40.16 | - |
| 17 Apr 2024 | 40.60 | 40.60 | 40.00 | 40.00 | 39.57 | - |
| 16 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.16 | - |
| 15 Apr 2024 | 40.60 | 40.80 | 40.60 | 40.60 | 40.16 | - |
| 12 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.96 | - |
| 11 Apr 2024 | 40.80 | 40.80 | 40.20 | 40.20 | 39.77 | - |
| 10 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.16 | - |
| 09 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.96 | - |
| 08 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.16 | - |
| 05 Apr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.77 | - |
| 04 Apr 2024 | 40.60 | 41.20 | 40.60 | 41.20 | 40.76 | 100 |
| 03 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.16 | - |
| 02 Apr 2024 | 41.60 | 42.00 | 41.60 | 42.00 | 41.55 | 100 |
| 28 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.95 | - |
| 27 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | - |
| 26 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | - |
| 25 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | - |
| 22 Mar 2024 | 40.40 | 40.60 | 40.40 | 40.60 | 40.16 | - |
| 21 Mar 2024 | 40.40 | 40.40 | 40.20 | 40.20 | 39.77 | - |
| 20 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | 610 |
| 19 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.16 | - |
| 18 Mar 2024 | 40.60 | 40.60 | 40.40 | 40.40 | 39.96 | - |
| 15 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.96 | - |
| 14 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.77 | - |
| 13 Mar 2024 | 40.60 | 40.60 | 40.00 | 40.00 | 39.57 | - |
| 12 Mar 2024 | 40.00 | 40.60 | 40.00 | 40.60 | 40.16 | - |
| 11 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.37 | - |
| 08 Mar 2024 | 39.80 | 40.00 | 39.80 | 40.00 | 39.57 | - |
| 07 Mar 2024 | 40.40 | 40.40 | 39.80 | 39.80 | 39.37 | - |
| 06 Mar 2024 | 40.20 | 40.60 | 40.20 | 40.40 | 39.96 | - |
| 05 Mar 2024 | 39.60 | 40.60 | 39.60 | 40.40 | 39.96 | - |
| 04 Mar 2024 | 39.60 | 40.00 | 39.60 | 39.80 | 39.37 | - |
| 01 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.16 | - |
| 29 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | - |
| 28 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | - |
| 27 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.16 | - |
| 26 Feb 2024 | 41.00 | 41.00 | 40.80 | 40.80 | 40.36 | 1 |
| 23 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | - |
| 22 Feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.96 | - |
| 21 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | - |
| 20 Feb 2024 | 41.20 | 41.20 | 40.80 | 40.80 | 40.36 | - |
| 19 Feb 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.76 | 30 |
| 16 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.95 | - |
| 16 Feb 2024 | 2 Dividend | |||||
| 15 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 40.76 | - |
| 14 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 40.38 | - |
| 13 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 40.38 | - |
| 12 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 40.00 | - |
| 09 Feb 2024 | 41.80 | 42.40 | 41.80 | 42.40 | 40.00 | - |
| 08 Feb 2024 | 43.00 | 43.00 | 41.80 | 41.80 | 39.43 | - |
| 07 Feb 2024 | 42.80 | 43.40 | 42.80 | 43.40 | 40.94 | 115 |
| 06 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 40.57 | - |
| 05 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 37.74 | - |
| 02 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 37.55 | - |
| 01 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 38.49 | - |
| 31 Jan 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 38.49 | - |
| 30 Jan 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 38.30 | - |
| 29 Jan 2024 | 40.80 | 41.00 | 40.80 | 41.00 | 38.68 | - |
| 26 Jan 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 38.49 | - |
| 25 Jan 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 38.68 | - |
| 24 Jan 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 38.49 | - |
| 23 Jan 2024 | 40.60 | 40.80 | 40.60 | 40.80 | 38.49 | - |
| 22 Jan 2024 | 39.60 | 40.40 | 39.60 | 40.40 | 38.11 | - |
| 19 Jan 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 37.17 | - |
| 18 Jan 2024 | 39.00 | 39.60 | 39.00 | 39.60 | 37.36 | - |
| 17 Jan 2024 | 38.80 | 39.00 | 38.80 | 39.00 | 36.79 | - |
| 16 Jan 2024 | 38.40 | 39.00 | 38.40 | 39.00 | 36.79 | 250 |
| 15 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 36.23 | - |
| 12 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 36.23 | - |
| 11 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 36.23 | - |
| 10 Jan 2024 | 38.60 | 38.60 | 38.40 | 38.40 | 36.23 | - |
| 09 Jan 2024 | 38.80 | 38.80 | 38.40 | 38.40 | 36.23 | - |
| 08 Jan 2024 | 39.40 | 39.40 | 38.80 | 38.80 | 36.60 | - |
| 05 Jan 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 36.98 | - |
| 04 Jan 2024 | 38.80 | 39.20 | 38.80 | 39.20 | 36.98 | - |
| 03 Jan 2024 | 38.80 | 39.00 | 38.80 | 38.80 | 36.60 | - |
| *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.