Singapore markets close in 5 hours 18 minutes
Straits Times Index
3,277.48 -15.65 (-0.48%) Nikkei
37,818.11 -641.97 (-1.67%) Hang Seng
17,313.54 +112.27 (+0.65%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,399.95 -2,308.84 (-3.46%) CMC Crypto 200
1,388.67 -35.43 (-2.49%)
Eutelsat Communications (E3B.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:34PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.7580 | 3.7800 | 3.7260 | 3.7800 | 3.7800 | - |
| 23 Apr 2024 | 3.8620 | 3.8620 | 3.7680 | 3.7760 | 3.7760 | - |
| 22 Apr 2024 | 3.7620 | 3.8560 | 3.7560 | 3.8560 | 3.8560 | - |
| 19 Apr 2024 | 3.7920 | 3.8100 | 3.7280 | 3.7280 | 3.7280 | - |
| 18 Apr 2024 | 3.7940 | 3.8120 | 3.7700 | 3.7740 | 3.7740 | - |
| 17 Apr 2024 | 3.7020 | 3.7900 | 3.7020 | 3.7880 | 3.7880 | - |
| 16 Apr 2024 | 3.6260 | 3.6720 | 3.6260 | 3.6720 | 3.6720 | - |
| 15 Apr 2024 | 3.7260 | 3.7260 | 3.6360 | 3.7200 | 3.7200 | - |
| 12 Apr 2024 | 3.7960 | 3.8000 | 3.7200 | 3.7240 | 3.7240 | - |
| 11 Apr 2024 | 3.8180 | 3.8300 | 3.7580 | 3.8040 | 3.8040 | - |
| 10 Apr 2024 | 3.9460 | 3.9520 | 3.8660 | 3.9000 | 3.9000 | 1,500 |
| 09 Apr 2024 | 4.0600 | 4.0600 | 3.9980 | 4.0120 | 4.0120 | - |
| 08 Apr 2024 | 3.8860 | 3.8860 | 3.8740 | 3.8820 | 3.8820 | - |
| 05 Apr 2024 | 3.9400 | 4.0120 | 3.8940 | 3.8940 | 3.8940 | - |
| 04 Apr 2024 | 4.0020 | 4.0340 | 3.9560 | 3.9980 | 3.9980 | - |
| 03 Apr 2024 | 3.7000 | 3.9300 | 3.7000 | 3.9300 | 3.9300 | - |
| 02 Apr 2024 | 4.0600 | 4.0600 | 3.9000 | 3.9020 | 3.9020 | 500 |
| 28 Mar 2024 | 3.9460 | 4.0460 | 3.9460 | 4.0460 | 4.0460 | - |
| 27 Mar 2024 | 3.8940 | 3.9720 | 3.8660 | 3.9720 | 3.9720 | 1,000 |
| 26 Mar 2024 | 3.7180 | 3.7760 | 3.7180 | 3.7760 | 3.7760 | - |
| 25 Mar 2024 | 3.6380 | 3.7460 | 3.6240 | 3.7460 | 3.7460 | - |
| 22 Mar 2024 | 3.6440 | 3.7060 | 3.6380 | 3.6380 | 3.6380 | - |
| 21 Mar 2024 | 3.7920 | 3.7920 | 3.7240 | 3.7300 | 3.7300 | - |
| 20 Mar 2024 | 3.7700 | 3.8020 | 3.7580 | 3.7820 | 3.7820 | - |
| 19 Mar 2024 | 3.6440 | 3.6920 | 3.6260 | 3.6340 | 3.6340 | - |
| 18 Mar 2024 | 3.6500 | 3.6520 | 3.6200 | 3.6320 | 3.6320 | 500 |
| 15 Mar 2024 | 3.6060 | 3.6660 | 3.6060 | 3.6480 | 3.6480 | - |
| 14 Mar 2024 | 3.5480 | 3.6180 | 3.5480 | 3.6160 | 3.6160 | - |
| 13 Mar 2024 | 3.6880 | 3.6920 | 3.5440 | 3.5440 | 3.5440 | - |
| 12 Mar 2024 | 3.6340 | 3.6560 | 3.5960 | 3.5960 | 3.5960 | - |
| 11 Mar 2024 | 3.7020 | 3.7020 | 3.6540 | 3.6540 | 3.6540 | - |
| 08 Mar 2024 | 3.9020 | 3.9160 | 3.6360 | 3.7640 | 3.7640 | - |
| 07 Mar 2024 | 3.6800 | 3.9860 | 3.6800 | 3.8840 | 3.8840 | - |
| 06 Mar 2024 | 3.6360 | 3.6860 | 3.6360 | 3.6780 | 3.6780 | 300 |
| 05 Mar 2024 | 3.6100 | 3.6400 | 3.5700 | 3.6360 | 3.6360 | - |
| 04 Mar 2024 | 3.5900 | 3.6560 | 3.5900 | 3.6500 | 3.6500 | - |
| 01 Mar 2024 | 3.4460 | 3.6040 | 3.4460 | 3.5640 | 3.5640 | - |
| 29 Feb 2024 | 3.6760 | 3.6760 | 3.4800 | 3.4820 | 3.4820 | - |
| 28 Feb 2024 | 3.7540 | 3.8220 | 3.6660 | 3.7220 | 3.7220 | - |
| 27 Feb 2024 | 3.8000 | 3.8000 | 3.7800 | 3.7900 | 3.7900 | - |
| 26 Feb 2024 | 3.8160 | 3.8160 | 3.7960 | 3.8100 | 3.8100 | - |
| 23 Feb 2024 | 3.8520 | 3.8820 | 3.8080 | 3.8400 | 3.8400 | - |
| 22 Feb 2024 | 3.8480 | 3.8700 | 3.8100 | 3.8700 | 3.8700 | - |
| 21 Feb 2024 | 3.9220 | 3.9220 | 3.8380 | 3.8440 | 3.8440 | - |
| 20 Feb 2024 | 4.1860 | 4.1860 | 3.9560 | 3.9560 | 3.9560 | - |
| 19 Feb 2024 | 3.9900 | 4.0800 | 3.9900 | 4.0620 | 4.0620 | - |
| 16 Feb 2024 | 3.8660 | 4.0420 | 3.8660 | 3.9040 | 3.9040 | - |
| 15 Feb 2024 | 3.9480 | 3.9520 | 3.8880 | 3.9520 | 3.9520 | - |
| 14 Feb 2024 | 3.8180 | 3.8520 | 3.8180 | 3.8520 | 3.8520 | - |
| 13 Feb 2024 | 3.8440 | 3.8540 | 3.8160 | 3.8480 | 3.8480 | - |
| 12 Feb 2024 | 3.8520 | 3.8900 | 3.8480 | 3.8900 | 3.8900 | - |
| 09 Feb 2024 | 3.5200 | 3.8480 | 3.5200 | 3.8480 | 3.8480 | - |
| 08 Feb 2024 | 3.6280 | 3.7080 | 3.6180 | 3.7080 | 3.7080 | - |
| 07 Feb 2024 | 3.4680 | 3.6180 | 3.4620 | 3.6160 | 3.6160 | - |
| 06 Feb 2024 | 3.5300 | 3.5460 | 3.5180 | 3.5460 | 3.5460 | - |
| 05 Feb 2024 | 3.5800 | 3.6220 | 3.5780 | 3.6140 | 3.6140 | - |
| 02 Feb 2024 | 3.4860 | 3.5880 | 3.4860 | 3.5820 | 3.5820 | - |
| 01 Feb 2024 | 3.3540 | 3.5140 | 3.3540 | 3.4700 | 3.4700 | - |
| 31 Jan 2024 | 3.4080 | 3.4660 | 3.3860 | 3.3860 | 3.3860 | - |
| 30 Jan 2024 | 3.5080 | 3.5540 | 3.5000 | 3.5060 | 3.5060 | - |
| 29 Jan 2024 | 3.7500 | 3.8000 | 3.4920 | 3.5040 | 3.5040 | 400 |
| 26 Jan 2024 | 4.0360 | 4.1020 | 4.0360 | 4.0860 | 4.0860 | - |
| 25 Jan 2024 | 4.0640 | 4.0640 | 4.0000 | 4.0480 | 4.0480 | - |
| 24 Jan 2024 | 4.0880 | 4.0880 | 4.0060 | 4.0620 | 4.0620 | - |
| 23 Jan 2024 | 4.0640 | 4.1040 | 4.0540 | 4.0760 | 4.0760 | - |
| 22 Jan 2024 | 3.9740 | 4.0920 | 3.9740 | 4.0920 | 4.0920 | - |
| 19 Jan 2024 | 4.1080 | 4.1100 | 3.9240 | 3.9240 | 3.9240 | - |
| 18 Jan 2024 | 4.1900 | 4.1900 | 4.0680 | 4.0860 | 4.0860 | - |
| 17 Jan 2024 | 4.2100 | 4.2180 | 4.0900 | 4.0900 | 4.0900 | - |
| 16 Jan 2024 | 4.3040 | 4.3040 | 4.2260 | 4.2260 | 4.2260 | - |
| 15 Jan 2024 | 4.3480 | 4.3480 | 4.3420 | 4.3420 | 4.3420 | - |
| 12 Jan 2024 | 4.3760 | 4.3980 | 4.3380 | 4.3900 | 4.3900 | - |
| 11 Jan 2024 | 4.4900 | 4.5140 | 4.3260 | 4.3260 | 4.3260 | - |
| 10 Jan 2024 | 4.3740 | 4.4420 | 4.3720 | 4.4420 | 4.4420 | - |
| 09 Jan 2024 | 4.2780 | 4.3180 | 4.2460 | 4.3180 | 4.3180 | - |
| 08 Jan 2024 | 4.2720 | 4.2780 | 4.1520 | 4.1520 | 4.1520 | - |
| 05 Jan 2024 | 4.2580 | 4.2720 | 4.2200 | 4.2720 | 4.2720 | - |
| 04 Jan 2024 | 4.3100 | 4.3100 | 4.2340 | 4.2560 | 4.2560 | - |
| 03 Jan 2024 | 4.3660 | 4.4960 | 4.2700 | 4.2700 | 4.2700 | 4,000 |
| 02 Jan 2024 | 4.1500 | 4.3620 | 4.1500 | 4.3620 | 4.3620 | - |
| 29 Dec 2023 | 4.1960 | 4.2560 | 4.1960 | 4.2560 | 4.2560 | - |
| 28 Dec 2023 | 4.3220 | 4.3220 | 4.1680 | 4.2000 | 4.2000 | - |
| 27 Dec 2023 | 4.3480 | 4.3900 | 4.3160 | 4.3400 | 4.3400 | - |
| 22 Dec 2023 | 4.1480 | 4.3520 | 4.1460 | 4.3520 | 4.3520 | 150 |
| 21 Dec 2023 | 4.1860 | 4.1860 | 4.1340 | 4.1340 | 4.1340 | - |
| 20 Dec 2023 | 3.9900 | 4.1720 | 3.9900 | 4.1720 | 4.1720 | - |
| 19 Dec 2023 | 4.0420 | 4.1020 | 4.0200 | 4.0200 | 4.0200 | 550 |
| 18 Dec 2023 | 4.0260 | 4.0660 | 4.0260 | 4.0440 | 4.0440 | - |
| 15 Dec 2023 | 3.9440 | 4.0280 | 3.9440 | 4.0080 | 4.0080 | - |
| 14 Dec 2023 | 3.8040 | 3.9140 | 3.8040 | 3.9140 | 3.9140 | - |
| 13 Dec 2023 | 3.7460 | 3.7580 | 3.7020 | 3.7020 | 3.7020 | - |
| 12 Dec 2023 | 3.8760 | 3.8760 | 3.7380 | 3.7380 | 3.7380 | - |
| 11 Dec 2023 | 3.9060 | 3.9340 | 3.8680 | 3.8840 | 3.8840 | - |
| 08 Dec 2023 | 3.9060 | 3.9840 | 3.9060 | 3.9360 | 3.9360 | - |
| 07 Dec 2023 | 3.8780 | 3.9240 | 3.8780 | 3.9240 | 3.9240 | - |
| 06 Dec 2023 | 3.9440 | 3.9440 | 3.8740 | 3.9160 | 3.9160 | - |
| 05 Dec 2023 | 3.8380 | 3.9560 | 3.8160 | 3.9560 | 3.9560 | - |
| 04 Dec 2023 | 3.8800 | 4.0240 | 3.8100 | 3.8620 | 3.8620 | 500 |
| 01 Dec 2023 | 3.7980 | 3.8200 | 3.7980 | 3.8200 | 3.8200 | - |
| 30 Nov 2023 | 3.7780 | 3.8100 | 3.7360 | 3.7920 | 3.7920 | - |
| *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.