Singapore markets closed

Charter Communications Inc (CQD.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
270.15+1.60 (+0.60%)
As of 08:02AM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024270.15270.15270.15270.15270.15-
27 Mar 2024265.90268.55265.90268.55268.55-
26 Mar 2024267.80267.80266.30266.30266.30-
25 Mar 2024267.65269.90267.65269.85269.85-
22 Mar 2024271.40273.15269.30269.30269.3022
21 Mar 2024270.65271.70270.65271.10271.1016
20 Mar 2024273.05273.05268.35268.75268.75-
19 Mar 2024271.15274.60271.15274.05274.0530
18 Mar 2024267.80276.20267.80273.00273.0013
15 Mar 2024271.55273.25271.55273.25273.25-
14 Mar 2024272.45272.45272.45272.45272.45-
13 Mar 2024269.15273.45269.15273.45273.454
12 Mar 2024272.80272.80267.90268.75268.751
11 Mar 2024258.30258.30257.60257.60257.603
08 Mar 2024256.20259.45255.10258.40258.402,000
07 Mar 2024251.20256.60251.20256.60256.60-
06 Mar 2024258.25258.25248.05248.05248.05-
05 Mar 2024255.05261.20255.05259.50259.50-
04 Mar 2024269.50269.50269.50269.50269.50-
01 Mar 2024271.80271.80271.80271.80271.80-
29 Feb 2024264.85264.85264.85264.85264.85-
28 Feb 2024266.55266.55266.15266.15266.15-
27 Feb 2024268.05269.30268.05269.30269.3035
26 Feb 2024274.80274.85274.80274.85274.851
23 Feb 2024273.20277.70273.20277.10277.106
22 Feb 2024268.25271.95268.25271.95271.9524
21 Feb 2024271.25271.25271.00271.00271.00300
20 Feb 2024271.65271.65271.65271.65271.65-
19 Feb 2024270.90270.90270.90270.90270.90-
16 Feb 2024272.90272.90270.95272.25272.25-
15 Feb 2024267.20273.25267.00273.25273.251
14 Feb 2024272.55272.55272.55272.55272.55-
13 Feb 2024275.30275.30275.30275.30275.30-
12 Feb 2024268.55278.95268.55278.95278.95-
09 Feb 2024261.15268.00261.15268.00268.00-
08 Feb 2024263.90264.00260.70261.20261.20-
07 Feb 2024268.30268.30265.05265.05265.05-
06 Feb 2024282.05284.40274.30274.30274.308
05 Feb 2024293.25293.25286.25286.25286.25-
02 Feb 2024351.30351.30309.60309.60309.603
01 Feb 2024342.55346.50342.55346.50346.5027
31 Jan 2024344.40344.40344.40344.40344.40-
30 Jan 2024350.40350.40350.40350.40350.40-
29 Jan 2024346.65348.10346.65348.10348.104
26 Jan 2024336.90348.50336.90348.50348.5046
25 Jan 2024339.90339.90334.15334.15334.15-
24 Jan 2024349.05351.15341.40341.40341.40-
23 Jan 2024340.90347.95340.90347.95347.95-
22 Jan 2024340.75344.75340.75342.90342.9013
19 Jan 2024334.75340.00334.75340.00340.009
18 Jan 2024328.80335.05328.80335.05335.05-
17 Jan 2024335.05336.45329.75330.90330.90-
16 Jan 2024330.35335.35330.35333.80333.8036
15 Jan 2024335.30335.30335.30335.30335.30-
12 Jan 2024333.40335.30333.40335.30335.30-
11 Jan 2024334.05334.05334.05334.05334.05-
10 Jan 2024335.70337.05335.30335.30335.30-
09 Jan 2024343.90343.90337.20338.60338.603
08 Jan 2024338.30342.65338.15342.65342.65-
05 Jan 2024341.65342.80341.65342.70342.70-
04 Jan 2024352.90352.90352.90352.90352.90-
03 Jan 2024355.50358.20354.20356.50356.50-
02 Jan 2024351.05357.35351.05357.35357.35-
29 Dec 2023353.35353.65353.35353.65353.6510
28 Dec 2023351.45355.35351.40354.20354.205
27 Dec 2023354.65354.65350.20352.70352.7018
22 Dec 2023346.40346.40346.20346.20346.2013
21 Dec 2023348.50349.25348.50349.25349.2520
20 Dec 2023351.50355.95351.50355.95355.9560
19 Dec 2023349.60349.60349.60349.60349.60-
18 Dec 2023347.10351.60347.10351.60351.60-
15 Dec 2023348.30348.35344.85348.35348.35-
14 Dec 2023348.25352.25347.90347.90347.9025
13 Dec 2023339.25343.65339.25343.05343.05-
12 Dec 2023346.90346.90340.65340.65340.658
11 Dec 2023339.40351.80339.40350.10350.1025
08 Dec 2023339.85340.90339.85340.90340.90-
07 Dec 2023334.80334.80334.80334.80334.80-
06 Dec 2023337.75339.05336.00336.00336.0037
05 Dec 2023365.05365.05361.25361.25361.254
04 Dec 2023366.95371.15366.95371.15371.15-
01 Dec 2023364.80367.25364.80366.75366.75-
30 Nov 2023362.75366.65362.75366.65366.65-
29 Nov 2023363.90363.90362.75363.65363.65-
28 Nov 2023368.70369.75360.30366.75366.753
27 Nov 2023368.70369.75362.55362.55362.553
24 Nov 2023367.75371.05367.75371.05371.05-
23 Nov 2023370.45370.45370.45370.45370.45-
22 Nov 2023366.90368.90366.90368.90368.90-
21 Nov 2023375.55375.55375.55375.55375.55-
20 Nov 2023368.60376.35368.60376.35376.35-
17 Nov 2023378.65382.35374.35374.35374.353
16 Nov 2023384.35384.35377.75377.80377.80-
15 Nov 2023381.00383.30381.00383.30383.30-
14 Nov 2023378.85387.30378.85381.55381.5510
13 Nov 2023380.20381.20378.45378.45378.45-
10 Nov 2023377.45377.45377.45377.45377.45-
09 Nov 2023384.50384.95379.55379.55379.5522
08 Nov 2023384.05384.05384.05384.05384.05-
07 Nov 2023385.80387.95385.80387.95387.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...