Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,329.67 -2,981.54 (-4.64%) CMC Crypto 200
1,264.11 -45.61 (-3.48%)
CSL Ltd (CSJ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 180.28 | 180.28 | 180.28 | 180.28 | 180.28 | - |
| 21 Jun 2024 | 181.18 | 181.18 | 181.18 | 181.18 | 181.18 | - |
| 20 Jun 2024 | 179.28 | 179.88 | 179.28 | 179.88 | 179.88 | - |
| 19 Jun 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 18 Jun 2024 | 179.88 | 179.88 | 178.14 | 179.00 | 179.00 | 5 |
| 17 Jun 2024 | 176.56 | 176.64 | 176.56 | 176.64 | 176.64 | - |
| 14 Jun 2024 | 177.26 | 177.50 | 177.26 | 177.50 | 177.50 | - |
| 13 Jun 2024 | 175.92 | 175.92 | 174.70 | 174.82 | 174.82 | 1 |
| 12 Jun 2024 | 173.26 | 175.58 | 172.98 | 175.58 | 175.58 | 17 |
| 11 Jun 2024 | 174.26 | 175.76 | 174.20 | 175.76 | 175.76 | 35 |
| 10 Jun 2024 | 174.66 | 178.48 | 174.28 | 178.46 | 178.46 | 60 |
| 07 Jun 2024 | 176.06 | 176.06 | 175.50 | 175.50 | 175.50 | - |
| 06 Jun 2024 | 176.52 | 178.08 | 176.52 | 178.08 | 178.08 | 55 |
| 05 Jun 2024 | 173.86 | 173.86 | 173.86 | 173.86 | 173.86 | - |
| 04 Jun 2024 | 171.70 | 171.70 | 171.40 | 171.40 | 171.40 | - |
| 03 Jun 2024 | 171.08 | 171.34 | 171.08 | 171.34 | 171.34 | - |
| 31 May 2024 | 172.44 | 172.92 | 172.44 | 172.92 | 172.92 | - |
| 30 May 2024 | 168.26 | 170.12 | 168.26 | 170.12 | 170.12 | - |
| 29 May 2024 | 170.18 | 170.18 | 170.18 | 170.18 | 170.18 | - |
| 28 May 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
| 27 May 2024 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | - |
| 24 May 2024 | 170.36 | 170.36 | 170.36 | 170.36 | 170.36 | - |
| 23 May 2024 | 171.94 | 171.94 | 171.60 | 171.60 | 171.60 | - |
| 22 May 2024 | 170.44 | 170.44 | 170.44 | 170.44 | 170.44 | - |
| 21 May 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | - |
| 20 May 2024 | 170.48 | 170.48 | 170.48 | 170.48 | 170.48 | - |
| 17 May 2024 | 171.02 | 171.02 | 171.02 | 171.02 | 171.02 | - |
| 16 May 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | - |
| 15 May 2024 | 173.26 | 173.26 | 173.26 | 173.26 | 173.26 | - |
| 14 May 2024 | 169.92 | 170.22 | 169.92 | 170.22 | 170.22 | 81 |
| 13 May 2024 | 170.34 | 170.46 | 170.34 | 170.46 | 170.46 | - |
| 10 May 2024 | 170.64 | 170.64 | 170.64 | 170.64 | 170.64 | - |
| 09 May 2024 | 168.16 | 168.16 | 168.16 | 168.16 | 168.16 | - |
| 08 May 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | - |
| 07 May 2024 | 170.34 | 170.34 | 170.34 | 170.34 | 170.34 | - |
| 06 May 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
| 03 May 2024 | 168.22 | 168.30 | 168.22 | 168.30 | 168.30 | - |
| 02 May 2024 | 167.26 | 167.54 | 167.26 | 167.54 | 167.54 | - |
| 30 Apr 2024 | 167.52 | 167.72 | 167.28 | 167.28 | 167.28 | - |
| 29 Apr 2024 | 167.48 | 167.48 | 167.36 | 167.36 | 167.36 | - |
| 26 Apr 2024 | 165.54 | 165.54 | 165.44 | 165.44 | 165.44 | - |
| 25 Apr 2024 | 166.34 | 166.34 | 166.34 | 166.34 | 166.34 | - |
| 24 Apr 2024 | 168.58 | 168.58 | 168.58 | 168.58 | 168.58 | - |
| 23 Apr 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
| 22 Apr 2024 | 164.28 | 164.28 | 164.28 | 164.28 | 164.28 | - |
| 19 Apr 2024 | 160.94 | 160.94 | 160.94 | 160.94 | 160.94 | - |
| 18 Apr 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
| 17 Apr 2024 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | - |
| 16 Apr 2024 | 165.22 | 165.22 | 165.14 | 165.14 | 165.14 | - |
| 15 Apr 2024 | 168.98 | 169.00 | 168.98 | 169.00 | 169.00 | - |
| 12 Apr 2024 | 170.38 | 172.98 | 170.38 | 172.98 | 172.98 | 444 |
| 11 Apr 2024 | 169.04 | 169.04 | 169.04 | 169.04 | 169.04 | - |
| 10 Apr 2024 | 172.12 | 172.12 | 172.12 | 172.12 | 172.12 | - |
| 09 Apr 2024 | 169.62 | 169.62 | 169.62 | 169.62 | 169.62 | - |
| 08 Apr 2024 | 169.94 | 169.94 | 169.94 | 169.94 | 169.94 | - |
| 05 Apr 2024 | 169.20 | 169.74 | 169.20 | 169.74 | 169.74 | - |
| 04 Apr 2024 | 170.38 | 170.50 | 170.38 | 170.50 | 170.50 | - |
| 03 Apr 2024 | 169.90 | 171.76 | 169.90 | 171.76 | 171.76 | 4 |
| 02 Apr 2024 | 173.16 | 173.16 | 173.16 | 173.16 | 173.16 | 30 |
| 28 Mar 2024 | 172.80 | 172.80 | 172.75 | 172.75 | 172.75 | - |
| 27 Mar 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - |
| 26 Mar 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
| 25 Mar 2024 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | - |
| 22 Mar 2024 | 166.70 | 167.40 | 166.45 | 167.40 | 167.40 | 12 |
| 21 Mar 2024 | 166.70 | 166.70 | 166.45 | 166.45 | 166.45 | 12 |
| 20 Mar 2024 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | - |
| 19 Mar 2024 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | - |
| 18 Mar 2024 | 167.35 | 167.35 | 167.10 | 167.10 | 167.10 | - |
| 15 Mar 2024 | 167.55 | 167.55 | 167.10 | 167.10 | 167.10 | 78 |
| 14 Mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 13 Mar 2024 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | - |
| 12 Mar 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - |
| 11 Mar 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | - |
| 11 Mar 2024 | 1.798942 Dividend | |||||
| 08 Mar 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 170.25 | - |
| 07 Mar 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 167.73 | - |
| 06 Mar 2024 | 168.75 | 168.75 | 168.70 | 168.70 | 166.94 | - |
| 05 Mar 2024 | 168.15 | 168.15 | 168.15 | 168.15 | 166.39 | - |
| 04 Mar 2024 | 166.95 | 168.30 | 165.75 | 165.75 | 164.02 | 100 |
| 01 Mar 2024 | 168.95 | 168.95 | 168.95 | 168.95 | 167.18 | - |
| 29 Feb 2024 | 170.55 | 170.55 | 170.55 | 170.55 | 168.77 | - |
| 28 Feb 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 168.92 | - |
| 27 Feb 2024 | 170.65 | 170.65 | 170.65 | 170.65 | 168.87 | - |
| 26 Feb 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 170.00 | - |
| 23 Feb 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 170.35 | - |
| 22 Feb 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 170.40 | - |
| 21 Feb 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 169.41 | - |
| 20 Feb 2024 | 169.75 | 169.75 | 169.60 | 169.60 | 167.83 | - |
| 19 Feb 2024 | 169.85 | 169.95 | 169.85 | 169.95 | 168.17 | - |
| 16 Feb 2024 | 171.25 | 171.25 | 171.25 | 171.25 | 169.46 | - |
| 15 Feb 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 168.72 | - |
| 14 Feb 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 166.14 | - |
| 13 Feb 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 167.78 | - |
| 12 Feb 2024 | 173.65 | 177.30 | 173.65 | 177.30 | 175.45 | 1 |
| 09 Feb 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 180.79 | - |
| 08 Feb 2024 | 182.25 | 182.25 | 182.25 | 182.25 | 180.34 | - |
| 07 Feb 2024 | 184.25 | 184.25 | 182.65 | 184.00 | 182.08 | 182 |
| 06 Feb 2024 | 180.90 | 180.90 | 180.65 | 180.65 | 178.76 | - |
| 05 Feb 2024 | 179.75 | 179.75 | 179.00 | 179.00 | 177.13 | - |
| 02 Feb 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 178.51 | - |
| *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.