Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,247.05 +5.79 (+0.07%) Bitcoin USD
55,361.29 -2,570.45 (-4.44%) CMC Crypto 200
1,141.93 -66.76 (-5.52%)
Dominion Energy Inc (DOD.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 09:15AM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 45.30 | 45.32 | 45.30 | 45.32 | 45.32 | - |
| 04 Jul 2024 | 45.38 | 45.44 | 45.38 | 45.40 | 45.40 | - |
| 03 Jul 2024 | 45.02 | 45.02 | 45.02 | 45.00 | 45.00 | - |
| 02 Jul 2024 | 44.61 | 44.95 | 44.56 | 44.95 | 44.95 | - |
| 01 Jul 2024 | 45.44 | 45.88 | 44.72 | 44.72 | 44.72 | 125 |
| 28 Jun 2024 | 46.22 | 46.35 | 45.81 | 45.81 | 45.81 | 130 |
| 27 Jun 2024 | 45.85 | 46.22 | 45.62 | 46.22 | 46.22 | - |
| 26 Jun 2024 | 45.81 | 45.93 | 45.74 | 45.92 | 45.92 | - |
| 25 Jun 2024 | 46.35 | 46.44 | 45.92 | 45.92 | 45.92 | - |
| 24 Jun 2024 | 45.78 | 46.24 | 45.78 | 46.21 | 46.21 | - |
| 21 Jun 2024 | 46.33 | 46.70 | 46.05 | 46.05 | 46.05 | - |
| 20 Jun 2024 | 45.96 | 46.51 | 45.96 | 46.51 | 46.51 | - |
| 19 Jun 2024 | 45.85 | 45.92 | 45.85 | 45.90 | 45.90 | - |
| 18 Jun 2024 | 46.03 | 46.17 | 45.74 | 46.05 | 46.05 | - |
| 17 Jun 2024 | 47.08 | 47.19 | 45.96 | 45.96 | 45.96 | - |
| 14 Jun 2024 | 47.06 | 47.21 | 46.99 | 47.09 | 47.09 | - |
| 13 Jun 2024 | 46.83 | 47.08 | 46.81 | 47.08 | 47.08 | - |
| 12 Jun 2024 | 47.62 | 48.42 | 46.87 | 46.87 | 46.87 | 50 |
| 11 Jun 2024 | 47.80 | 48.24 | 47.66 | 47.85 | 47.85 | - |
| 10 Jun 2024 | 47.64 | 47.91 | 47.53 | 47.61 | 47.61 | - |
| 07 Jun 2024 | 47.88 | 47.91 | 47.59 | 47.59 | 47.59 | - |
| 06 Jun 2024 | 48.19 | 48.48 | 48.19 | 48.36 | 48.36 | - |
| 05 Jun 2024 | 48.94 | 48.99 | 48.53 | 48.53 | 48.53 | - |
| 04 Jun 2024 | 49.03 | 49.33 | 49.01 | 49.23 | 49.23 | 250 |
| 03 Jun 2024 | 49.61 | 49.61 | 49.56 | 49.56 | 49.56 | - |
| 31 May 2024 | 48.64 | 48.96 | 48.63 | 48.96 | 48.96 | - |
| 31 May 2024 | 0.6675 Dividend | |||||
| 30 May 2024 | 48.03 | 48.94 | 47.98 | 48.94 | 48.27 | - |
| 29 May 2024 | 48.42 | 48.73 | 48.10 | 48.16 | 47.50 | 502 |
| 28 May 2024 | 48.58 | 48.76 | 48.43 | 48.43 | 47.77 | - |
| 27 May 2024 | 48.47 | 48.70 | 48.44 | 48.70 | 48.04 | - |
| 24 May 2024 | 48.40 | 48.58 | 48.33 | 48.54 | 47.88 | - |
| 23 May 2024 | 49.33 | 49.33 | 48.68 | 48.68 | 48.02 | - |
| 22 May 2024 | 49.51 | 49.60 | 49.49 | 49.58 | 48.91 | 19 |
| 21 May 2024 | 49.31 | 49.51 | 49.31 | 49.51 | 48.83 | - |
| 20 May 2024 | 48.86 | 49.47 | 48.86 | 49.47 | 48.80 | - |
| 17 May 2024 | 48.90 | 49.18 | 48.90 | 49.18 | 48.51 | - |
| 16 May 2024 | 48.76 | 49.22 | 48.76 | 49.18 | 48.51 | - |
| 15 May 2024 | 48.67 | 49.04 | 48.65 | 48.88 | 48.21 | - |
| 14 May 2024 | 49.01 | 49.10 | 48.67 | 48.76 | 48.09 | - |
| 13 May 2024 | 49.13 | 49.19 | 48.76 | 48.86 | 48.19 | - |
| 10 May 2024 | 49.03 | 49.41 | 49.03 | 49.41 | 48.74 | - |
| 09 May 2024 | 48.33 | 48.54 | 48.31 | 48.31 | 47.65 | - |
| 08 May 2024 | 48.37 | 48.78 | 48.35 | 48.39 | 47.73 | 30 |
| 07 May 2024 | 47.60 | 47.64 | 47.60 | 47.64 | 46.99 | - |
| 06 May 2024 | 47.64 | 47.71 | 47.64 | 47.70 | 47.05 | - |
| 03 May 2024 | 47.81 | 48.00 | 47.10 | 47.24 | 46.60 | - |
| 02 May 2024 | 47.64 | 48.31 | 47.37 | 47.58 | 46.93 | - |
| 30 Apr 2024 | 47.60 | 48.12 | 47.51 | 47.72 | 47.07 | - |
| 29 Apr 2024 | 47.01 | 47.81 | 47.01 | 47.66 | 47.01 | - |
| 26 Apr 2024 | 47.47 | 47.47 | 47.13 | 47.13 | 46.49 | - |
| 25 Apr 2024 | 47.57 | 47.63 | 47.48 | 47.63 | 46.98 | - |
| 24 Apr 2024 | 47.26 | 47.90 | 47.05 | 47.61 | 46.96 | - |
| 23 Apr 2024 | 47.33 | 47.64 | 47.26 | 47.42 | 46.78 | - |
| 22 Apr 2024 | 46.67 | 46.96 | 46.67 | 46.90 | 46.26 | - |
| 19 Apr 2024 | 45.31 | 46.76 | 45.31 | 46.76 | 46.12 | - |
| 18 Apr 2024 | 45.20 | 45.70 | 45.12 | 45.56 | 44.94 | - |
| 17 Apr 2024 | 44.02 | 44.74 | 44.00 | 44.74 | 44.13 | - |
| 16 Apr 2024 | 44.97 | 45.10 | 43.88 | 44.16 | 43.56 | - |
| 15 Apr 2024 | 45.88 | 46.10 | 45.26 | 45.26 | 44.65 | - |
| 12 Apr 2024 | 45.66 | 46.19 | 45.65 | 45.65 | 45.03 | - |
| 11 Apr 2024 | 45.26 | 45.61 | 45.20 | 45.61 | 44.99 | - |
| 10 Apr 2024 | 45.60 | 45.60 | 44.51 | 45.15 | 44.53 | - |
| 09 Apr 2024 | 44.76 | 45.17 | 44.70 | 45.17 | 44.55 | - |
| 08 Apr 2024 | 44.65 | 45.13 | 44.65 | 45.11 | 44.49 | - |
| 05 Apr 2024 | 44.85 | 44.88 | 44.63 | 44.63 | 44.02 | - |
| 04 Apr 2024 | 44.75 | 44.78 | 44.49 | 44.49 | 43.88 | - |
| 03 Apr 2024 | 44.97 | 45.09 | 44.97 | 45.08 | 44.46 | - |
| 02 Apr 2024 | 45.63 | 45.67 | 45.60 | 45.60 | 44.97 | - |
| 28 Mar 2024 | 44.67 | 45.35 | 44.67 | 45.35 | 44.73 | - |
| 27 Mar 2024 | 43.10 | 44.41 | 43.10 | 44.41 | 43.80 | - |
| 26 Mar 2024 | 44.38 | 44.38 | 43.44 | 43.44 | 42.85 | - |
| 25 Mar 2024 | 44.51 | 44.53 | 44.26 | 44.29 | 43.69 | - |
| 22 Mar 2024 | 44.61 | 44.84 | 44.56 | 44.62 | 44.01 | - |
| 21 Mar 2024 | 43.94 | 45.00 | 43.92 | 44.69 | 44.08 | 700 |
| 20 Mar 2024 | 44.52 | 44.64 | 44.30 | 44.30 | 43.70 | - |
| 19 Mar 2024 | 44.53 | 44.79 | 44.49 | 44.49 | 43.88 | - |
| 18 Mar 2024 | 43.95 | 44.72 | 43.73 | 44.61 | 44.00 | - |
| 15 Mar 2024 | 43.60 | 44.18 | 43.60 | 44.18 | 43.58 | - |
| 14 Mar 2024 | 43.90 | 43.90 | 43.60 | 43.60 | 43.01 | - |
| 13 Mar 2024 | 42.89 | 43.66 | 42.89 | 43.66 | 43.06 | - |
| 12 Mar 2024 | 43.49 | 43.82 | 43.05 | 43.05 | 42.46 | - |
| 11 Mar 2024 | 43.51 | 43.67 | 43.38 | 43.67 | 43.07 | - |
| 08 Mar 2024 | 43.68 | 44.05 | 43.53 | 44.05 | 43.45 | - |
| 07 Mar 2024 | 42.99 | 44.83 | 42.97 | 44.17 | 43.57 | - |
| 06 Mar 2024 | 42.31 | 43.19 | 42.31 | 43.03 | 42.44 | - |
| 05 Mar 2024 | 42.79 | 43.81 | 42.65 | 42.65 | 42.07 | - |
| 04 Mar 2024 | 41.13 | 43.13 | 40.99 | 43.13 | 42.54 | - |
| 01 Mar 2024 | 44.16 | 44.16 | 42.35 | 42.35 | 41.77 | - |
| 29 Feb 2024 | 43.83 | 43.90 | 43.69 | 43.90 | 43.30 | 15 |
| 29 Feb 2024 | 0.6675 Dividend | |||||
| 28 Feb 2024 | 43.96 | 44.28 | 43.93 | 44.28 | 43.02 | - |
| 27 Feb 2024 | 42.74 | 43.61 | 42.74 | 43.61 | 42.37 | - |
| 26 Feb 2024 | 44.03 | 44.03 | 43.98 | 43.98 | 42.73 | - |
| 23 Feb 2024 | 42.03 | 43.84 | 42.03 | 43.67 | 42.43 | 19 |
| 22 Feb 2024 | 42.69 | 42.71 | 41.98 | 42.03 | 40.84 | 70 |
| 21 Feb 2024 | 41.78 | 41.94 | 41.76 | 41.94 | 40.74 | - |
| 20 Feb 2024 | 42.35 | 42.49 | 42.28 | 42.49 | 41.27 | - |
| 19 Feb 2024 | 42.60 | 42.60 | 42.41 | 42.49 | 41.28 | - |
| 16 Feb 2024 | 42.07 | 42.48 | 41.81 | 42.48 | 41.27 | - |
| *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.