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
63,876.18 -266.20 (-0.42%) CMC Crypto 200
1,326.22 +49.24 (+3.86%)
Intracom Holdings SA (INTA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:26PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
| 02 May 2024 | 3.3550 | 3.4450 | 3.3550 | 3.4450 | 3.4450 | - |
| 30 Apr 2024 | 3.4000 | 3.4800 | 3.3550 | 3.3550 | 3.3550 | - |
| 29 Apr 2024 | 3.2400 | 3.4750 | 3.2400 | 3.4000 | 3.4000 | - |
| 26 Apr 2024 | 3.1900 | 3.2400 | 3.1900 | 3.2400 | 3.2400 | - |
| 25 Apr 2024 | 3.2400 | 3.2400 | 3.1900 | 3.1900 | 3.1900 | - |
| 24 Apr 2024 | 3.2750 | 3.3650 | 3.2750 | 3.3650 | 3.3650 | - |
| 23 Apr 2024 | 3.2050 | 3.2450 | 3.2050 | 3.2450 | 3.2450 | - |
| 22 Apr 2024 | 3.1050 | 3.2800 | 3.1050 | 3.2700 | 3.2700 | - |
| 19 Apr 2024 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | - |
| 18 Apr 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | - |
| 17 Apr 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| 16 Apr 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | - |
| 15 Apr 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 12 Apr 2024 | 3.2300 | 3.3000 | 3.2300 | 3.3000 | 3.3000 | - |
| 11 Apr 2024 | 3.2600 | 3.2600 | 3.2300 | 3.2300 | 3.2300 | - |
| 10 Apr 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 09 Apr 2024 | 3.1500 | 3.3300 | 3.1500 | 3.3100 | 3.3100 | - |
| 08 Apr 2024 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | - |
| 05 Apr 2024 | 3.1900 | 3.1900 | 3.1100 | 3.1900 | 3.1900 | - |
| 04 Apr 2024 | 3.1750 | 3.2850 | 3.1750 | 3.1900 | 3.1900 | - |
| 03 Apr 2024 | 3.2200 | 3.2350 | 3.1750 | 3.1750 | 3.1750 | - |
| 02 Apr 2024 | 3.3550 | 3.3900 | 3.2200 | 3.2200 | 3.2200 | - |
| 28 Mar 2024 | 3.3800 | 3.4100 | 3.3550 | 3.3550 | 3.3550 | - |
| 27 Mar 2024 | 3.3900 | 3.4900 | 3.3800 | 3.3800 | 3.3800 | - |
| 26 Mar 2024 | 3.4750 | 3.4750 | 3.3900 | 3.3900 | 3.3900 | - |
| 25 Mar 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 22 Mar 2024 | 3.5000 | 3.5000 | 3.4750 | 3.4750 | 3.4750 | - |
| 21 Mar 2024 | 3.5000 | 3.5750 | 3.5000 | 3.5750 | 3.5750 | - |
| 20 Mar 2024 | 3.5050 | 3.5550 | 3.4800 | 3.5550 | 3.5550 | - |
| 19 Mar 2024 | 3.5650 | 3.5900 | 3.5050 | 3.5050 | 3.5050 | - |
| 18 Mar 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 333 |
| 15 Mar 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| 14 Mar 2024 | 3.3900 | 3.4500 | 3.3900 | 3.4200 | 3.4200 | - |
| 13 Mar 2024 | 3.3900 | 3.4750 | 3.3900 | 3.4700 | 3.4700 | - |
| 12 Mar 2024 | 3.3900 | 3.4700 | 3.3900 | 3.3900 | 3.3900 | - |
| 11 Mar 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| 08 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 07 Mar 2024 | 3.6150 | 3.7350 | 3.5600 | 3.5600 | 3.5600 | - |
| 06 Mar 2024 | 3.6300 | 3.7050 | 3.6300 | 3.7050 | 3.7050 | - |
| 05 Mar 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 04 Mar 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | - |
| 01 Mar 2024 | 3.6650 | 3.7600 | 3.6650 | 3.7050 | 3.7050 | - |
| 29 Feb 2024 | 3.5600 | 3.7300 | 3.5600 | 3.6650 | 3.6650 | - |
| 28 Feb 2024 | 3.6200 | 3.6200 | 3.5400 | 3.5750 | 3.5750 | - |
| 27 Feb 2024 | 3.6750 | 3.7150 | 3.6200 | 3.6200 | 3.6200 | - |
| 26 Feb 2024 | 3.6650 | 3.6750 | 3.6650 | 3.6750 | 3.6750 | - |
| 23 Feb 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
| 22 Feb 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| 21 Feb 2024 | 3.9450 | 3.9600 | 3.8050 | 3.8050 | 3.8050 | - |
| 20 Feb 2024 | 3.9450 | 4.0300 | 3.9450 | 3.9450 | 3.9450 | - |
| 19 Feb 2024 | 3.7800 | 3.9950 | 3.7800 | 3.9450 | 3.9450 | - |
| 16 Feb 2024 | 3.8050 | 3.8650 | 3.8050 | 3.8600 | 3.8600 | - |
| 15 Feb 2024 | 3.7350 | 3.8900 | 3.7350 | 3.8050 | 3.8050 | - |
| 14 Feb 2024 | 3.7200 | 3.7900 | 3.7200 | 3.7350 | 3.7350 | - |
| 13 Feb 2024 | 3.7200 | 3.8050 | 3.7200 | 3.7200 | 3.7200 | - |
| 12 Feb 2024 | 3.7350 | 3.7900 | 3.7350 | 3.7900 | 3.7900 | - |
| 09 Feb 2024 | 3.7600 | 3.8300 | 3.7350 | 3.7350 | 3.7350 | - |
| 08 Feb 2024 | 3.6200 | 3.8000 | 3.6200 | 3.7600 | 3.7600 | - |
| 07 Feb 2024 | 3.5200 | 3.7600 | 3.5200 | 3.7200 | 3.7200 | - |
| 06 Feb 2024 | 3.4950 | 3.5550 | 3.4950 | 3.5200 | 3.5200 | - |
| 05 Feb 2024 | 3.4750 | 3.5600 | 3.4750 | 3.5600 | 3.5600 | - |
| 02 Feb 2024 | 3.4550 | 3.5550 | 3.4550 | 3.4750 | 3.4750 | - |
| 01 Feb 2024 | 3.4500 | 3.5200 | 3.4500 | 3.5200 | 3.5200 | - |
| 31 Jan 2024 | 3.4200 | 3.5150 | 3.4200 | 3.4500 | 3.4500 | - |
| 30 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 29 Jan 2024 | 3.5500 | 3.5500 | 3.4400 | 3.4400 | 3.4400 | - |
| 26 Jan 2024 | 3.4050 | 3.6400 | 3.4050 | 3.5500 | 3.5500 | - |
| 25 Jan 2024 | 3.3250 | 3.4350 | 3.3250 | 3.4350 | 3.4350 | - |
| 24 Jan 2024 | 3.2100 | 3.4100 | 3.2100 | 3.3800 | 3.3800 | - |
| 23 Jan 2024 | 3.1250 | 3.3050 | 3.1250 | 3.2100 | 3.2100 | - |
| 22 Jan 2024 | 3.0000 | 3.1350 | 3.0000 | 3.1300 | 3.1300 | - |
| 19 Jan 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | - |
| 18 Jan 2024 | 2.9600 | 3.0700 | 2.9600 | 3.0000 | 3.0000 | - |
| 17 Jan 2024 | 2.9250 | 3.0800 | 2.9250 | 2.9600 | 2.9600 | - |
| 16 Jan 2024 | 2.9500 | 2.9850 | 2.9250 | 2.9250 | 2.9250 | - |
| 15 Jan 2024 | 3.0100 | 3.0100 | 2.9500 | 2.9500 | 2.9500 | - |
| 12 Jan 2024 | 2.9800 | 2.9800 | 2.9050 | 2.9050 | 2.9050 | - |
| 11 Jan 2024 | 2.9950 | 3.0550 | 2.9950 | 3.0500 | 3.0500 | - |
| 10 Jan 2024 | 3.0750 | 3.1000 | 3.0450 | 3.0450 | 3.0450 | - |
| 09 Jan 2024 | 3.0850 | 3.2450 | 3.0750 | 3.0750 | 3.0750 | - |
| 08 Jan 2024 | 2.9750 | 3.0200 | 2.9750 | 2.9950 | 2.9950 | - |
| 05 Jan 2024 | 3.0050 | 3.0050 | 2.9750 | 2.9750 | 2.9750 | - |
| 04 Jan 2024 | 3.0400 | 3.0700 | 3.0050 | 3.0050 | 3.0050 | - |
| 03 Jan 2024 | 3.1700 | 3.2200 | 3.0400 | 3.0400 | 3.0400 | - |
| 02 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 29 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 28 Dec 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 27 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 22 Dec 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 21 Dec 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 20 Dec 2023 | 2.8950 | 3.0650 | 2.8950 | 3.0650 | 3.0650 | - |
| 19 Dec 2023 | 2.8250 | 2.9700 | 2.8250 | 2.9550 | 2.9550 | - |
| 18 Dec 2023 | 2.8200 | 2.8700 | 2.8200 | 2.8650 | 2.8650 | - |
| 15 Dec 2023 | 2.8050 | 2.8850 | 2.8050 | 2.8200 | 2.8200 | - |
| 14 Dec 2023 | 2.8100 | 2.8750 | 2.8100 | 2.8650 | 2.8650 | - |
| 13 Dec 2023 | 2.8050 | 2.8800 | 2.8050 | 2.8100 | 2.8100 | - |
| 12 Dec 2023 | 2.8150 | 2.8650 | 2.8050 | 2.8050 | 2.8050 | - |
| 11 Dec 2023 | 2.8050 | 2.8800 | 2.8050 | 2.8750 | 2.8750 | - |
| 08 Dec 2023 | 2.8150 | 2.8650 | 2.8050 | 2.8050 | 2.8050 | - |
| *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.