Singapore markets close in 7 hours 49 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,343.64 +1,537.00 (+2.66%) CMC Crypto 200
1,272.70 +1.96 (+0.15%)
Canon Inc (CNN1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 30 Apr 2024 | 25.30 | 25.36 | 25.30 | 25.36 | 25.36 | - |
| 29 Apr 2024 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | - |
| 26 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 25 Apr 2024 | 24.62 | 24.62 | 24.12 | 24.12 | 24.12 | 600 |
| 24 Apr 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 23 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 22 Apr 2024 | 26.63 | 26.76 | 26.63 | 26.76 | 26.76 | 570 |
| 19 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 18 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 17 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 16 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 15 Apr 2024 | 27.13 | 27.21 | 27.13 | 27.21 | 27.21 | 530 |
| 12 Apr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 11 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 10 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 09 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 08 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 05 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 04 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 03 Apr 2024 | 27.21 | 27.38 | 27.21 | 27.38 | 27.38 | 140 |
| 02 Apr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 28 Mar 2024 | 27.25 | 27.45 | 27.25 | 27.45 | 27.45 | 125 |
| 27 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 26 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 25 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 22 Mar 2024 | 27.45 | 27.95 | 27.45 | 27.50 | 27.50 | 325 |
| 21 Mar 2024 | 26.95 | 27.25 | 26.95 | 27.25 | 27.25 | 25 |
| 20 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 19 Mar 2024 | 26.95 | 27.15 | 26.90 | 26.90 | 26.90 | 720 |
| 18 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 15 Mar 2024 | 26.65 | 26.75 | 26.65 | 26.75 | 26.75 | 760 |
| 14 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 13 Mar 2024 | 26.60 | 26.75 | 26.60 | 26.75 | 26.75 | 100 |
| 12 Mar 2024 | 27.15 | 27.70 | 27.15 | 27.25 | 27.25 | 250 |
| 11 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 08 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 07 Mar 2024 | 27.25 | 27.55 | 27.25 | 27.55 | 27.55 | 3,385 |
| 06 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 05 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 04 Mar 2024 | 26.95 | 27.25 | 26.60 | 26.60 | 26.60 | 235 |
| 01 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 29 Feb 2024 | 26.75 | 27.30 | 26.75 | 27.30 | 27.30 | 580 |
| 28 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 27 Feb 2024 | 26.50 | 26.55 | 26.50 | 26.55 | 26.55 | 60 |
| 26 Feb 2024 | 26.10 | 26.55 | 26.10 | 26.55 | 26.55 | 400 |
| 23 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 22 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 21 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 20 Feb 2024 | 25.85 | 26.20 | 25.85 | 26.20 | 26.20 | 400 |
| 19 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 2,000 |
| 16 Feb 2024 | 25.90 | 26.20 | 25.70 | 26.20 | 26.20 | 342 |
| 15 Feb 2024 | 25.40 | 25.90 | 25.40 | 25.90 | 25.90 | 120 |
| 14 Feb 2024 | 25.25 | 25.75 | 25.25 | 25.75 | 25.75 | 100 |
| 13 Feb 2024 | 25.40 | 25.65 | 25.40 | 25.65 | 25.65 | 100 |
| 12 Feb 2024 | 24.95 | 25.50 | 24.95 | 25.45 | 25.45 | 2,570 |
| 09 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 08 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 07 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 06 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 05 Feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 02 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 01 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 31 Jan 2024 | 25.80 | 25.90 | 25.30 | 25.90 | 25.90 | 440 |
| 30 Jan 2024 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | 60 |
| 29 Jan 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 26 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 25 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 24 Jan 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 23 Jan 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 22 Jan 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 19 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 18 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 17 Jan 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 16 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 15 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 12 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 11 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 10 Jan 2024 | 23.20 | 23.20 | 22.95 | 22.95 | 22.95 | 806 |
| 09 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 08 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 05 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 04 Jan 2024 | 23.10 | 23.45 | 23.10 | 23.45 | 23.45 | 10 |
| 03 Jan 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 02 Jan 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 29 Dec 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 28 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 28 Dec 2023 | 70 Dividend | |||||
| 27 Dec 2023 | 23.40 | 23.40 | 23.40 | 23.40 | -46.60 | - |
| 22 Dec 2023 | 23.30 | 23.40 | 23.30 | 23.40 | -46.60 | 100 |
| 21 Dec 2023 | 23.40 | 23.40 | 23.40 | 23.40 | -46.60 | - |
| 20 Dec 2023 | 23.15 | 23.15 | 23.15 | 23.15 | -46.10 | - |
| 19 Dec 2023 | 23.25 | 23.25 | 23.25 | 23.25 | -46.30 | - |
| 18 Dec 2023 | 22.95 | 22.95 | 22.95 | 22.95 | -45.70 | - |
| 15 Dec 2023 | 23.05 | 23.05 | 23.05 | 23.05 | -45.90 | - |
| 14 Dec 2023 | 23.65 | 23.65 | 23.65 | 23.65 | -47.10 | - |
| 13 Dec 2023 | 23.80 | 23.80 | 23.80 | 23.80 | -47.40 | - |
| 12 Dec 2023 | 23.90 | 23.95 | 23.90 | 23.90 | -47.60 | 730 |
| 11 Dec 2023 | 24.05 | 24.05 | 24.05 | 24.05 | -47.89 | - |
| 08 Dec 2023 | 23.70 | 23.70 | 23.70 | 23.70 | -47.20 | - |
| *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.