Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,614.73 +879.60 (+1.30%) CMC Crypto 200
1,440.45 -27.65 (-1.88%)
Huntsman Corp (HTR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:38PM CEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | - |
| 23 May 2024 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | - |
| 22 May 2024 | 23.00 | 23.20 | 22.60 | 23.20 | 23.20 | - |
| 21 May 2024 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | - |
| 20 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 17 May 2024 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | - |
| 16 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 15 May 2024 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | - |
| 14 May 2024 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | - |
| 13 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 10 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 09 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 08 May 2024 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | - |
| 07 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 06 May 2024 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - |
| 03 May 2024 | 22.80 | 23.60 | 22.60 | 23.40 | 23.40 | - |
| 02 May 2024 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | - |
| 30 Apr 2024 | 22.80 | 22.80 | 22.20 | 22.20 | 22.20 | - |
| 29 Apr 2024 | 22.40 | 22.60 | 22.20 | 22.60 | 22.60 | - |
| 26 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 25 Apr 2024 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - |
| 24 Apr 2024 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - |
| 23 Apr 2024 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | - |
| 22 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 19 Apr 2024 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - |
| 18 Apr 2024 | 22.20 | 22.20 | 21.80 | 22.20 | 22.20 | - |
| 17 Apr 2024 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - |
| 16 Apr 2024 | 22.40 | 22.40 | 22.20 | 22.40 | 22.40 | - |
| 15 Apr 2024 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | - |
| 12 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 11 Apr 2024 | 22.80 | 23.00 | 22.60 | 22.80 | 22.80 | - |
| 10 Apr 2024 | 23.40 | 23.40 | 22.80 | 22.80 | 22.80 | - |
| 09 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 08 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 05 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 04 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 03 Apr 2024 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - |
| 02 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 28 Mar 2024 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | - |
| 27 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 26 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 25 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 22 Mar 2024 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | - |
| 21 Mar 2024 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | - |
| 20 Mar 2024 | 22.80 | 23.40 | 22.80 | 23.40 | 23.40 | - |
| 19 Mar 2024 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | - |
| 18 Mar 2024 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | - |
| 15 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 14 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 14 Mar 2024 | 0.25 Dividend | |||||
| 13 Mar 2024 | 23.80 | 23.80 | 23.60 | 23.60 | 23.35 | - |
| 12 Mar 2024 | 23.80 | 23.80 | 23.60 | 23.80 | 23.55 | - |
| 11 Mar 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 23.75 | - |
| 08 Mar 2024 | 24.20 | 24.20 | 24.00 | 24.20 | 23.94 | - |
| 07 Mar 2024 | 23.80 | 24.40 | 23.80 | 24.20 | 23.94 | - |
| 06 Mar 2024 | 23.60 | 23.80 | 23.60 | 23.60 | 23.35 | - |
| 05 Mar 2024 | 23.60 | 23.80 | 23.60 | 23.60 | 23.35 | - |
| 04 Mar 2024 | 23.20 | 23.80 | 23.20 | 23.80 | 23.55 | - |
| 01 Mar 2024 | 23.60 | 23.60 | 23.20 | 23.20 | 22.95 | - |
| 29 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.95 | - |
| 28 Feb 2024 | 23.60 | 23.60 | 23.40 | 23.60 | 23.35 | - |
| 27 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.35 | - |
| 26 Feb 2024 | 24.00 | 24.00 | 23.60 | 23.60 | 23.35 | - |
| 23 Feb 2024 | 24.20 | 24.40 | 24.20 | 24.40 | 24.14 | - |
| 22 Feb 2024 | 22.60 | 23.80 | 22.60 | 23.80 | 23.55 | - |
| 21 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.16 | - |
| 20 Feb 2024 | 22.60 | 22.60 | 22.00 | 22.40 | 22.16 | - |
| 19 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.36 | - |
| 16 Feb 2024 | 22.20 | 22.60 | 22.20 | 22.60 | 22.36 | - |
| 15 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | - |
| 14 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.37 | - |
| 13 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.16 | - |
| 12 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.96 | - |
| 09 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.96 | - |
| 08 Feb 2024 | 22.00 | 22.20 | 22.00 | 22.20 | 21.96 | - |
| 07 Feb 2024 | 22.20 | 22.20 | 22.00 | 22.20 | 21.96 | - |
| 06 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.77 | - |
| 05 Feb 2024 | 22.20 | 22.20 | 21.60 | 21.60 | 21.37 | - |
| 02 Feb 2024 | 22.60 | 22.60 | 22.00 | 22.00 | 21.77 | - |
| 01 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.36 | - |
| 31 Jan 2024 | 23.00 | 23.00 | 22.80 | 22.80 | 22.56 | - |
| 30 Jan 2024 | 22.60 | 23.00 | 22.60 | 23.00 | 22.76 | - |
| 29 Jan 2024 | 22.60 | 22.80 | 22.60 | 22.80 | 22.56 | - |
| 26 Jan 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 22.36 | - |
| 25 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.77 | - |
| 24 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.77 | - |
| 23 Jan 2024 | 21.40 | 22.20 | 21.40 | 22.20 | 21.96 | - |
| 22 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.17 | - |
| 19 Jan 2024 | 21.20 | 21.40 | 21.20 | 21.40 | 21.17 | - |
| 18 Jan 2024 | 21.20 | 21.40 | 21.20 | 21.40 | 21.17 | - |
| 17 Jan 2024 | 21.40 | 21.40 | 21.00 | 21.00 | 20.78 | - |
| 16 Jan 2024 | 21.60 | 21.60 | 21.40 | 21.40 | 21.17 | - |
| 15 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.37 | - |
| 12 Jan 2024 | 21.60 | 21.80 | 21.60 | 21.60 | 21.37 | - |
| 11 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | - |
| 10 Jan 2024 | 22.20 | 22.20 | 21.80 | 21.80 | 21.57 | - |
| 09 Jan 2024 | 22.60 | 22.60 | 22.20 | 22.20 | 21.96 | - |
| 08 Jan 2024 | 22.40 | 22.60 | 22.00 | 22.60 | 22.36 | - |
| 05 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.96 | - |
| 04 Jan 2024 | 22.40 | 22.40 | 22.20 | 22.20 | 21.96 | - |
| *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.