Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,587.04 +3,284.57 (+5.54%) CMC Crypto 200
1,363.86 +86.88 (+6.80%)
China Citic Bank Corp Ltd (D7C.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:32AM 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 |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.5200 | 0.5550 | 0.5200 | 0.5200 | 0.5200 | 1,775 |
| 02 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 30 Apr 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | - |
| 29 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 26 Apr 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.5050 | - |
| 25 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 24 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 23 Apr 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 22 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 19 Apr 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 18 Apr 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | - |
| 17 Apr 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | - |
| 16 Apr 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
| 15 Apr 2024 | 0.4960 | 0.4960 | 0.4920 | 0.4920 | 0.4920 | - |
| 12 Apr 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
| 11 Apr 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
| 10 Apr 2024 | 0.4840 | 0.4840 | 0.4800 | 0.4800 | 0.4800 | - |
| 09 Apr 2024 | 0.4820 | 0.5100 | 0.4820 | 0.4820 | 0.4820 | 2,000 |
| 08 Apr 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
| 05 Apr 2024 | 0.4780 | 0.5000 | 0.4740 | 0.5000 | 0.5000 | 60,000 |
| 04 Apr 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
| 03 Apr 2024 | 0.4840 | 0.4860 | 0.4840 | 0.4860 | 0.4860 | - |
| 02 Apr 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
| 28 Mar 2024 | 0.4820 | 0.4820 | 0.4780 | 0.4780 | 0.4780 | - |
| 27 Mar 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
| 26 Mar 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
| 25 Mar 2024 | 0.4820 | 0.4820 | 0.4780 | 0.4780 | 0.4780 | - |
| 22 Mar 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
| 21 Mar 2024 | 0.5050 | 0.5050 | 0.4780 | 0.4780 | 0.4780 | 2,000 |
| 20 Mar 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| 19 Mar 2024 | 0.4740 | 0.4740 | 0.4720 | 0.4720 | 0.4720 | - |
| 18 Mar 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | - |
| 15 Mar 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
| 14 Mar 2024 | 0.4720 | 0.4980 | 0.4720 | 0.4740 | 0.4740 | 3,900 |
| 13 Mar 2024 | 0.4760 | 0.4760 | 0.4720 | 0.4720 | 0.4720 | - |
| 12 Mar 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | - |
| 11 Mar 2024 | 0.4760 | 0.4780 | 0.4760 | 0.4780 | 0.4780 | - |
| 08 Mar 2024 | 0.4800 | 0.4800 | 0.4760 | 0.4760 | 0.4760 | - |
| 07 Mar 2024 | 0.4800 | 0.4800 | 0.4780 | 0.4780 | 0.4780 | - |
| 06 Mar 2024 | 0.4820 | 0.4820 | 0.4780 | 0.4780 | 0.4780 | - |
| 05 Mar 2024 | 0.4800 | 0.4800 | 0.4780 | 0.4780 | 0.4780 | - |
| 04 Mar 2024 | 0.4820 | 0.4820 | 0.4800 | 0.4800 | 0.4800 | - |
| 01 Mar 2024 | 0.4860 | 0.4860 | 0.4820 | 0.4820 | 0.4820 | - |
| 29 Feb 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
| 28 Feb 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
| 27 Feb 2024 | 0.4880 | 0.4880 | 0.4860 | 0.4860 | 0.4860 | - |
| 26 Feb 2024 | 0.4900 | 0.4920 | 0.4900 | 0.4920 | 0.4920 | - |
| 23 Feb 2024 | 0.4940 | 0.4940 | 0.4920 | 0.4920 | 0.4920 | - |
| 22 Feb 2024 | 0.4840 | 0.4860 | 0.4840 | 0.4860 | 0.4860 | - |
| 21 Feb 2024 | 0.4840 | 0.4840 | 0.4820 | 0.4820 | 0.4820 | - |
| 20 Feb 2024 | 0.4760 | 0.4760 | 0.4720 | 0.4720 | 0.4720 | - |
| 19 Feb 2024 | 0.4700 | 0.4700 | 0.4680 | 0.4680 | 0.4680 | - |
| 16 Feb 2024 | 0.4620 | 0.4620 | 0.4600 | 0.4600 | 0.4600 | - |
| 15 Feb 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | - |
| 14 Feb 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 10,000 |
| 13 Feb 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
| 12 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 09 Feb 2024 | 0.4520 | 0.4780 | 0.4500 | 0.4780 | 0.4780 | 2,000 |
| 08 Feb 2024 | 0.4580 | 0.4580 | 0.4540 | 0.4540 | 0.4540 | - |
| 07 Feb 2024 | 0.4660 | 0.4660 | 0.4640 | 0.4640 | 0.4640 | - |
| 06 Feb 2024 | 0.4580 | 0.4620 | 0.4580 | 0.4620 | 0.4620 | - |
| 05 Feb 2024 | 0.4500 | 0.4740 | 0.4480 | 0.4480 | 0.4480 | 3,101 |
| 02 Feb 2024 | 0.4460 | 0.4460 | 0.4440 | 0.4440 | 0.4440 | - |
| 01 Feb 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
| 31 Jan 2024 | 0.4460 | 0.4460 | 0.4420 | 0.4420 | 0.4420 | - |
| 30 Jan 2024 | 0.4440 | 0.4440 | 0.4400 | 0.4400 | 0.4400 | - |
| 29 Jan 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
| 26 Jan 2024 | 0.4400 | 0.4640 | 0.4400 | 0.4480 | 0.4480 | 2,745 |
| 25 Jan 2024 | 0.4380 | 0.4380 | 0.4360 | 0.4360 | 0.4360 | - |
| 24 Jan 2024 | 0.4280 | 0.4340 | 0.4280 | 0.4340 | 0.4340 | 10,000 |
| 23 Jan 2024 | 0.4140 | 0.4140 | 0.4120 | 0.4120 | 0.4120 | - |
| 22 Jan 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
| 19 Jan 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
| 18 Jan 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
| 17 Jan 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 20,000 |
| 16 Jan 2024 | 0.4260 | 0.4260 | 0.4220 | 0.4220 | 0.4220 | - |
| 15 Jan 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 12 Jan 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 11 Jan 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
| 10 Jan 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 09 Jan 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
| 08 Jan 2024 | 0.4220 | 0.4220 | 0.4200 | 0.4200 | 0.4200 | 20,000 |
| 05 Jan 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
| 04 Jan 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 03 Jan 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
| 02 Jan 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 29 Dec 2023 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
| 28 Dec 2023 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 27 Dec 2023 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 22 Dec 2023 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 21 Dec 2023 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 20 Dec 2023 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 19 Dec 2023 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 18 Dec 2023 | 0.4080 | 0.4080 | 0.4060 | 0.4060 | 0.4060 | - |
| 15 Dec 2023 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
| 14 Dec 2023 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
| 13 Dec 2023 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
| 12 Dec 2023 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
| 11 Dec 2023 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
| 08 Dec 2023 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| *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.