Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,726.65 +472.98 (+0.70%) CMC Crypto 200
1,425.27 -3.30 (-0.23%)
Hubbell Inc (HUEC.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:32PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 358.00 | 358.00 | 354.00 | 354.00 | 354.00 | - |
| 31 May 2024 | 1.22 Dividend | |||||
| 30 May 2024 | 356.00 | 362.00 | 356.00 | 362.00 | 360.78 | - |
| 29 May 2024 | 362.00 | 362.00 | 356.00 | 356.00 | 354.80 | - |
| 28 May 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.73 | - |
| 27 May 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.73 | - |
| 24 May 2024 | 368.00 | 378.00 | 368.00 | 378.00 | 376.73 | - |
| 23 May 2024 | 370.00 | 372.00 | 368.00 | 368.00 | 366.76 | - |
| 22 May 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 368.75 | - |
| 21 May 2024 | 364.00 | 370.00 | 364.00 | 368.00 | 366.76 | - |
| 20 May 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 356.79 | - |
| 17 May 2024 | 358.00 | 360.00 | 358.00 | 360.00 | 358.79 | - |
| 16 May 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 368.75 | - |
| 15 May 2024 | 368.00 | 370.00 | 368.00 | 370.00 | 368.75 | - |
| 14 May 2024 | 370.00 | 370.00 | 368.00 | 368.00 | 366.76 | - |
| 13 May 2024 | 376.00 | 376.00 | 370.00 | 370.00 | 368.75 | - |
| 10 May 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 374.73 | - |
| 09 May 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 364.77 | - |
| 08 May 2024 | 364.00 | 366.00 | 364.00 | 366.00 | 364.77 | - |
| 07 May 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 356.79 | - |
| 06 May 2024 | 350.00 | 356.00 | 350.00 | 356.00 | 354.80 | - |
| 03 May 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 344.83 | - |
| 02 May 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 346.83 | - |
| 30 Apr 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.73 | - |
| 29 Apr 2024 | 378.00 | 378.00 | 376.00 | 376.00 | 374.73 | - |
| 26 Apr 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 374.73 | - |
| 25 Apr 2024 | 368.00 | 372.00 | 368.00 | 372.00 | 370.75 | - |
| 24 Apr 2024 | 370.00 | 372.00 | 370.00 | 370.00 | 368.75 | - |
| 23 Apr 2024 | 364.00 | 370.00 | 364.00 | 370.00 | 368.75 | - |
| 22 Apr 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 360.78 | - |
| 19 Apr 2024 | 364.00 | 364.00 | 360.00 | 362.00 | 360.78 | - |
| 18 Apr 2024 | 364.00 | 368.00 | 364.00 | 366.00 | 364.77 | - |
| 17 Apr 2024 | 370.00 | 370.00 | 362.00 | 362.00 | 360.78 | - |
| 16 Apr 2024 | 376.00 | 376.00 | 370.00 | 370.00 | 368.75 | - |
| 15 Apr 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 374.73 | - |
| 12 Apr 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 374.73 | - |
| 11 Apr 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 374.73 | - |
| 10 Apr 2024 | 374.00 | 378.00 | 374.00 | 378.00 | 376.73 | - |
| 09 Apr 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 378.72 | - |
| 08 Apr 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 380.71 | - |
| 05 Apr 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 378.72 | - |
| 04 Apr 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 388.69 | - |
| 03 Apr 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 380.71 | - |
| 02 Apr 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 384.70 | - |
| 28 Mar 2024 | 380.00 | 382.00 | 380.00 | 382.00 | 380.71 | - |
| 27 Mar 2024 | 380.00 | 386.00 | 380.00 | 386.00 | 384.70 | 1 |
| 26 Mar 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 378.72 | - |
| 25 Mar 2024 | 384.00 | 388.00 | 384.00 | 388.00 | 386.69 | 2 |
| 22 Mar 2024 | 380.00 | 384.00 | 380.00 | 384.00 | 382.71 | - |
| 21 Mar 2024 | 370.00 | 378.00 | 370.00 | 378.00 | 376.73 | - |
| 20 Mar 2024 | 362.00 | 364.00 | 362.00 | 364.00 | 362.77 | 40 |
| 19 Mar 2024 | 364.00 | 366.00 | 362.00 | 362.00 | 360.78 | - |
| 18 Mar 2024 | 362.00 | 368.00 | 362.00 | 366.00 | 364.77 | - |
| 15 Mar 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 364.77 | - |
| 14 Mar 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 360.78 | - |
| 13 Mar 2024 | 360.00 | 362.00 | 358.00 | 362.00 | 360.78 | - |
| 12 Mar 2024 | 352.00 | 362.00 | 352.00 | 362.00 | 360.78 | - |
| 11 Mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 354.80 | - |
| 08 Mar 2024 | 356.00 | 360.00 | 356.00 | 358.00 | 356.79 | - |
| 07 Mar 2024 | 352.00 | 356.00 | 352.00 | 356.00 | 354.80 | - |
| 06 Mar 2024 | 348.00 | 352.00 | 348.00 | 352.00 | 350.81 | 54 |
| 05 Mar 2024 | 354.00 | 354.00 | 348.00 | 348.00 | 346.83 | - |
| 04 Mar 2024 | 352.00 | 358.00 | 352.00 | 356.00 | 354.80 | - |
| 01 Mar 2024 | 350.00 | 354.00 | 348.00 | 348.00 | 346.83 | 40 |
| 29 Feb 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 338.85 | - |
| 28 Feb 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 334.87 | - |
| 28 Feb 2024 | 1.22 Dividend | |||||
| 27 Feb 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 335.64 | - |
| 26 Feb 2024 | 334.00 | 336.00 | 334.00 | 336.00 | 333.66 | - |
| 23 Feb 2024 | 334.00 | 338.00 | 334.00 | 338.00 | 335.64 | - |
| 22 Feb 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 325.71 | - |
| 21 Feb 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 323.73 | - |
| 20 Feb 2024 | 330.00 | 330.00 | 326.00 | 326.00 | 323.73 | - |
| 19 Feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 327.70 | - |
| 16 Feb 2024 | 330.00 | 332.00 | 330.00 | 332.00 | 329.69 | - |
| 15 Feb 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 331.67 | - |
| 14 Feb 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 323.73 | - |
| 13 Feb 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 329.69 | - |
| 12 Feb 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 331.67 | - |
| 09 Feb 2024 | 330.00 | 334.00 | 330.00 | 334.00 | 331.67 | - |
| 08 Feb 2024 | 326.00 | 330.00 | 326.00 | 330.00 | 327.70 | - |
| 07 Feb 2024 | 322.00 | 330.00 | 322.00 | 330.00 | 327.70 | - |
| 06 Feb 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 321.74 | - |
| 05 Feb 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 321.74 | - |
| 02 Feb 2024 | 314.00 | 322.00 | 314.00 | 322.00 | 319.76 | - |
| 01 Feb 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 305.85 | - |
| 31 Jan 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 313.80 | - |
| 30 Jan 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 301.88 | - |
| 29 Jan 2024 | 300.00 | 302.00 | 300.00 | 302.00 | 299.90 | - |
| 26 Jan 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 303.87 | - |
| 25 Jan 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 297.91 | - |
| 24 Jan 2024 | 302.00 | 302.00 | 300.00 | 300.00 | 297.91 | - |
| 23 Jan 2024 | 304.00 | 306.00 | 302.00 | 304.00 | 301.88 | - |
| 22 Jan 2024 | 300.00 | 306.00 | 300.00 | 306.00 | 303.87 | - |
| 19 Jan 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 293.94 | - |
| 18 Jan 2024 | 292.00 | 298.00 | 292.00 | 298.00 | 295.92 | - |
| 17 Jan 2024 | 296.00 | 296.00 | 294.00 | 294.00 | 291.95 | - |
| 16 Jan 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 293.94 | - |
| 15 Jan 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 291.95 | - |
| 12 Jan 2024 | 296.00 | 296.00 | 294.00 | 294.00 | 291.95 | - |
| *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.