Singapore markets close in 5 hours 5 minutes
Straits Times Index
3,335.92 +3.12 (+0.09%) Nikkei
39,685.14 +102.06 (+0.26%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,382.36 +2,588.84 (+4.26%) CMC Crypto 200
1,313.90 +30.07 (+2.34%)
Vale SA (CVLC.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:38PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 10.69 | 10.77 | 10.65 | 10.65 | 10.65 | 82 |
| 27 Jun 2024 | 10.78 | 10.90 | 10.69 | 10.70 | 10.70 | 350 |
| 26 Jun 2024 | 10.81 | 10.84 | 10.75 | 10.75 | 10.75 | 5,517 |
| 25 Jun 2024 | 10.83 | 11.02 | 10.83 | 10.90 | 10.90 | 1,510 |
| 24 Jun 2024 | 10.74 | 11.02 | 10.73 | 10.80 | 10.80 | 1,150 |
| 21 Jun 2024 | 10.92 | 10.97 | 10.75 | 10.96 | 10.96 | 4,630 |
| 20 Jun 2024 | 10.79 | 10.99 | 10.79 | 10.89 | 10.89 | 3,605 |
| 19 Jun 2024 | 10.86 | 10.92 | 10.58 | 10.73 | 10.73 | 7,990 |
| 18 Jun 2024 | 10.82 | 11.10 | 10.75 | 11.10 | 11.10 | 1,096 |
| 17 Jun 2024 | 11.11 | 11.11 | 10.68 | 10.68 | 10.68 | 6,500 |
| 14 Jun 2024 | 10.86 | 11.09 | 10.70 | 11.09 | 11.09 | 7,640 |
| 13 Jun 2024 | 10.77 | 10.84 | 10.75 | 10.75 | 10.75 | 6,150 |
| 12 Jun 2024 | 10.89 | 11.07 | 10.52 | 10.79 | 10.79 | 4,701 |
| 11 Jun 2024 | 11.17 | 11.17 | 10.95 | 11.12 | 11.12 | 680 |
| 10 Jun 2024 | 10.94 | 11.09 | 10.91 | 10.99 | 10.99 | 2,100 |
| 07 Jun 2024 | 11.11 | 11.18 | 10.90 | 11.01 | 11.01 | 8,534 |
| 06 Jun 2024 | 11.09 | 11.18 | 10.98 | 11.04 | 11.04 | 9,932 |
| 05 Jun 2024 | 11.10 | 11.35 | 11.09 | 11.09 | 11.09 | 6,201 |
| 04 Jun 2024 | 11.51 | 11.51 | 11.25 | 11.25 | 11.25 | 200 |
| 03 Jun 2024 | 11.66 | 11.80 | 11.34 | 11.80 | 11.80 | 10,804 |
| 31 May 2024 | 11.80 | 11.95 | 11.50 | 11.50 | 11.50 | 7,445 |
| 30 May 2024 | 11.81 | 11.88 | 11.65 | 11.75 | 11.75 | 6,400 |
| 29 May 2024 | 11.91 | 11.91 | 11.69 | 11.80 | 11.80 | 11,404 |
| 28 May 2024 | 11.97 | 12.08 | 11.79 | 11.79 | 11.79 | 8,415 |
| 27 May 2024 | 12.11 | 12.23 | 11.99 | 12.07 | 12.07 | 15,210 |
| 24 May 2024 | 12.05 | 12.17 | 12.02 | 12.15 | 12.15 | 650 |
| 23 May 2024 | 12.27 | 12.35 | 12.14 | 12.14 | 12.14 | 1,690 |
| 22 May 2024 | 12.36 | 12.45 | 11.96 | 12.35 | 12.35 | 665 |
| 21 May 2024 | 12.35 | 12.35 | 12.22 | 12.25 | 12.25 | - |
| 20 May 2024 | 12.19 | 12.40 | 12.19 | 12.40 | 12.40 | 2,830 |
| 17 May 2024 | 12.01 | 12.17 | 11.97 | 12.08 | 12.08 | 1,450 |
| 16 May 2024 | 11.86 | 11.97 | 11.85 | 11.95 | 11.95 | 250 |
| 15 May 2024 | 12.02 | 12.17 | 11.56 | 11.69 | 11.69 | 4,276 |
| 14 May 2024 | 12.01 | 12.11 | 11.97 | 11.97 | 11.97 | - |
| 13 May 2024 | 12.01 | 12.14 | 12.00 | 12.05 | 12.05 | 3,500 |
| 10 May 2024 | 11.92 | 12.06 | 11.92 | 11.95 | 11.95 | 1,260 |
| 09 May 2024 | 12.07 | 12.21 | 11.95 | 12.02 | 12.02 | 7,700 |
| 08 May 2024 | 12.31 | 12.41 | 11.84 | 12.18 | 12.18 | 1,625 |
| 07 May 2024 | 12.11 | 12.41 | 11.91 | 12.41 | 12.41 | 3,075 |
| 06 May 2024 | 12.11 | 12.25 | 12.06 | 12.06 | 12.06 | 1,425 |
| 03 May 2024 | 12.01 | 12.16 | 11.80 | 12.16 | 12.16 | 8,462 |
| 02 May 2024 | 11.86 | 12.08 | 11.81 | 12.08 | 12.08 | 3,537 |
| 30 Apr 2024 | 11.91 | 12.01 | 11.75 | 11.75 | 11.75 | 400 |
| 29 Apr 2024 | 11.76 | 11.98 | 11.76 | 11.98 | 11.98 | 2,780 |
| 26 Apr 2024 | 11.84 | 11.86 | 11.76 | 11.85 | 11.85 | 4,000 |
| 25 Apr 2024 | 11.71 | 11.94 | 11.51 | 11.51 | 11.51 | 410 |
| 24 Apr 2024 | 11.83 | 12.06 | 11.81 | 11.85 | 11.85 | 17,520 |
| 23 Apr 2024 | 11.81 | 11.94 | 11.81 | 11.81 | 11.81 | 600 |
| 22 Apr 2024 | 11.72 | 11.95 | 11.72 | 11.95 | 11.95 | 1,215 |
| 19 Apr 2024 | 11.57 | 11.64 | 11.57 | 11.64 | 11.64 | 4,773 |
| 18 Apr 2024 | 11.67 | 11.83 | 11.51 | 11.68 | 11.68 | 13,702 |
| 17 Apr 2024 | 11.55 | 11.88 | 11.55 | 11.74 | 11.74 | 6,528 |
| 16 Apr 2024 | 11.80 | 11.80 | 11.43 | 11.57 | 11.57 | 6,405 |
| 15 Apr 2024 | 11.90 | 11.99 | 11.75 | 11.87 | 11.87 | 13,657 |
| 12 Apr 2024 | 11.72 | 11.96 | 11.71 | 11.96 | 11.96 | 20,318 |
| 11 Apr 2024 | 11.71 | 11.81 | 11.63 | 11.66 | 11.66 | 1,800 |
| 10 Apr 2024 | 11.68 | 11.83 | 11.62 | 11.82 | 11.82 | 1,050 |
| 09 Apr 2024 | 11.72 | 12.00 | 11.57 | 11.61 | 11.61 | 2,305 |
| 08 Apr 2024 | 11.46 | 11.78 | 11.46 | 11.78 | 11.78 | 1,054 |
| 05 Apr 2024 | 11.61 | 11.65 | 11.46 | 11.56 | 11.56 | 5,510 |
| 04 Apr 2024 | 11.80 | 11.80 | 11.61 | 11.73 | 11.73 | 725 |
| 03 Apr 2024 | 11.87 | 12.00 | 11.65 | 11.78 | 11.78 | 6,370 |
| 02 Apr 2024 | 11.99 | 12.09 | 11.70 | 11.98 | 11.98 | 3,710 |
| 28 Mar 2024 | 11.56 | 11.79 | 11.40 | 11.77 | 11.77 | 3,555 |
| 27 Mar 2024 | 11.66 | 11.70 | 11.52 | 11.70 | 11.70 | 3,084 |
| 26 Mar 2024 | 11.74 | 11.82 | 11.43 | 11.65 | 11.65 | 3,650 |
| 25 Mar 2024 | 11.83 | 11.89 | 11.67 | 11.81 | 11.81 | 475 |
| 22 Mar 2024 | 11.91 | 11.92 | 11.65 | 11.65 | 11.65 | 1,050 |
| 21 Mar 2024 | 11.80 | 11.99 | 11.80 | 11.99 | 11.99 | 550 |
| 20 Mar 2024 | 11.81 | 11.87 | 11.64 | 11.64 | 11.64 | 1,100 |
| 19 Mar 2024 | 11.61 | 11.84 | 11.57 | 11.84 | 11.84 | 550 |
| 18 Mar 2024 | 11.42 | 11.70 | 11.30 | 11.70 | 11.70 | 2,198 |
| 15 Mar 2024 | 11.52 | 11.57 | 11.12 | 11.45 | 11.45 | 6,936 |
| 14 Mar 2024 | 11.71 | 11.83 | 11.30 | 11.61 | 11.61 | 7,195 |
| 13 Mar 2024 | 11.85 | 11.87 | 11.54 | 11.68 | 11.68 | 12,479 |
| 12 Mar 2024 | 11.65 | 12.03 | 11.65 | 11.83 | 11.83 | 12,218 |
| 12 Mar 2024 | 2.738548 Dividend | |||||
| 11 Mar 2024 | 12.61 | 12.74 | 12.09 | 12.20 | 9.46 | 7,460 |
| 08 Mar 2024 | 12.80 | 12.95 | 12.57 | 12.57 | 9.75 | 4,652 |
| 07 Mar 2024 | 12.61 | 12.95 | 12.61 | 12.84 | 9.96 | 1,480 |
| 06 Mar 2024 | 12.66 | 12.81 | 12.53 | 12.81 | 9.93 | 150 |
| 05 Mar 2024 | 12.71 | 12.80 | 12.58 | 12.80 | 9.93 | 1,500 |
| 04 Mar 2024 | 12.86 | 12.99 | 12.65 | 12.65 | 9.81 | 1,368 |
| 01 Mar 2024 | 12.65 | 12.79 | 12.58 | 12.75 | 9.89 | 550 |
| 29 Feb 2024 | 12.75 | 12.75 | 12.52 | 12.52 | 9.71 | 800 |
| 28 Feb 2024 | 12.65 | 12.69 | 12.61 | 12.63 | 9.80 | - |
| 27 Feb 2024 | 12.51 | 12.61 | 12.51 | 12.58 | 9.76 | 301 |
| 26 Feb 2024 | 12.75 | 12.85 | 12.50 | 12.50 | 9.69 | 3,014 |
| 23 Feb 2024 | 12.82 | 13.04 | 12.75 | 13.04 | 10.11 | 85 |
| 22 Feb 2024 | 12.73 | 12.84 | 12.73 | 12.84 | 9.96 | 70 |
| 21 Feb 2024 | 12.51 | 12.79 | 12.51 | 12.79 | 9.92 | 800 |
| 20 Feb 2024 | 12.64 | 12.78 | 12.45 | 12.73 | 9.87 | 1,700 |
| 19 Feb 2024 | 12.61 | 12.85 | 12.56 | 12.84 | 9.96 | 603 |
| 16 Feb 2024 | 12.66 | 12.70 | 12.61 | 12.70 | 9.85 | - |
| 15 Feb 2024 | 12.64 | 12.87 | 12.64 | 12.87 | 9.98 | 38 |
| 14 Feb 2024 | 12.62 | 12.83 | 12.62 | 12.67 | 9.83 | 820 |
| 13 Feb 2024 | 12.91 | 13.05 | 12.88 | 12.88 | 9.99 | 1,100 |
| 12 Feb 2024 | 12.61 | 12.87 | 12.61 | 12.70 | 9.85 | 1,530 |
| 09 Feb 2024 | 12.66 | 12.84 | 12.55 | 12.70 | 9.85 | 369 |
| 08 Feb 2024 | 12.86 | 12.86 | 12.58 | 12.60 | 9.77 | 835 |
| *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.