Singapore markets open in 2 hours 41 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,005.55 +1,119.27 (+1.84%) CMC Crypto 200
1,284.19 +0.36 (+0.03%)
KBC Group SA/NV (KDB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 27 Jun 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 26 Jun 2024 | 66.86 | 66.86 | 66.20 | 66.20 | 66.20 | - |
| 25 Jun 2024 | 66.82 | 67.00 | 66.66 | 66.66 | 66.66 | - |
| 24 Jun 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
| 21 Jun 2024 | 67.22 | 67.22 | 65.96 | 66.72 | 66.72 | - |
| 20 Jun 2024 | 66.80 | 67.42 | 66.80 | 67.36 | 67.36 | - |
| 19 Jun 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 18 Jun 2024 | 66.30 | 66.30 | 65.38 | 65.74 | 65.74 | - |
| 17 Jun 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 14 Jun 2024 | 64.74 | 64.74 | 63.80 | 63.80 | 63.80 | - |
| 13 Jun 2024 | 65.44 | 65.44 | 64.92 | 64.92 | 64.92 | - |
| 12 Jun 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 11 Jun 2024 | 66.16 | 66.16 | 65.10 | 65.10 | 65.10 | - |
| 10 Jun 2024 | 65.78 | 65.78 | 65.50 | 65.60 | 65.60 | - |
| 07 Jun 2024 | 65.94 | 66.42 | 65.94 | 66.42 | 66.42 | - |
| 06 Jun 2024 | 66.06 | 66.08 | 65.66 | 65.80 | 65.80 | - |
| 05 Jun 2024 | 66.72 | 66.72 | 66.26 | 66.26 | 66.26 | - |
| 04 Jun 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 03 Jun 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| 31 May 2024 | 66.84 | 67.00 | 66.38 | 66.92 | 66.92 | - |
| 30 May 2024 | 66.36 | 67.22 | 66.02 | 67.14 | 67.14 | - |
| 29 May 2024 | 66.52 | 66.92 | 66.52 | 66.86 | 66.86 | - |
| 28 May 2024 | 67.14 | 67.14 | 66.12 | 66.12 | 66.12 | - |
| 27 May 2024 | 66.80 | 67.60 | 66.80 | 67.60 | 67.60 | - |
| 27 May 2024 | 0.7 Dividend | |||||
| 24 May 2024 | 67.90 | 67.90 | 67.46 | 67.46 | 66.76 | - |
| 23 May 2024 | 68.04 | 68.94 | 67.82 | 68.76 | 68.05 | - |
| 22 May 2024 | 68.70 | 68.72 | 67.70 | 67.84 | 67.14 | - |
| 21 May 2024 | 68.62 | 68.70 | 67.78 | 68.26 | 67.55 | - |
| 20 May 2024 | 68.32 | 69.16 | 68.32 | 69.16 | 68.44 | - |
| 17 May 2024 | 67.62 | 67.94 | 67.34 | 67.76 | 67.06 | - |
| 16 May 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 69.85 | - |
| 15 May 2024 | 68.98 | 69.90 | 68.98 | 69.90 | 69.17 | - |
| 14 May 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 67.97 | - |
| 13 May 2024 | 68.94 | 68.94 | 68.90 | 68.90 | 68.19 | - |
| 13 May 2024 | 3.15 Dividend | |||||
| 10 May 2024 | 71.08 | 71.14 | 71.08 | 71.10 | 67.24 | - |
| 09 May 2024 | 70.14 | 70.74 | 70.14 | 70.70 | 66.87 | - |
| 08 May 2024 | 71.02 | 71.02 | 70.94 | 70.94 | 67.09 | - |
| 07 May 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 66.34 | - |
| 06 May 2024 | 70.00 | 70.12 | 70.00 | 70.12 | 66.32 | - |
| 03 May 2024 | 70.04 | 70.12 | 69.92 | 70.12 | 66.32 | - |
| 02 May 2024 | 69.48 | 70.74 | 69.06 | 70.16 | 66.36 | - |
| 30 Apr 2024 | 69.22 | 69.62 | 69.22 | 69.34 | 65.58 | - |
| 29 Apr 2024 | 69.10 | 69.42 | 68.72 | 68.74 | 65.01 | - |
| 26 Apr 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 66.24 | - |
| 25 Apr 2024 | 71.14 | 71.14 | 69.06 | 69.06 | 65.32 | - |
| 24 Apr 2024 | 71.26 | 71.46 | 71.20 | 71.42 | 67.55 | - |
| 23 Apr 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 67.13 | - |
| 22 Apr 2024 | 69.84 | 70.68 | 69.84 | 70.68 | 66.85 | - |
| 19 Apr 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 65.32 | - |
| 18 Apr 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 65.09 | - |
| 17 Apr 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 63.59 | - |
| 16 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 63.84 | - |
| 15 Apr 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 64.99 | - |
| 12 Apr 2024 | 68.80 | 69.62 | 68.80 | 69.56 | 65.79 | - |
| 11 Apr 2024 | 68.66 | 68.76 | 68.66 | 68.76 | 65.03 | - |
| 10 Apr 2024 | 69.44 | 69.52 | 69.10 | 69.10 | 65.35 | - |
| 09 Apr 2024 | 69.56 | 69.88 | 69.44 | 69.52 | 65.75 | - |
| 08 Apr 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 65.71 | - |
| 05 Apr 2024 | 68.66 | 68.66 | 68.58 | 68.58 | 64.86 | 5 |
| 04 Apr 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 65.45 | - |
| 03 Apr 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 65.94 | - |
| 02 Apr 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 65.39 | - |
| 28 Mar 2024 | 69.40 | 69.56 | 69.00 | 69.46 | 65.69 | - |
| 27 Mar 2024 | 68.86 | 69.70 | 68.86 | 69.36 | 65.60 | - |
| 26 Mar 2024 | 68.68 | 69.06 | 68.48 | 68.96 | 65.22 | - |
| 25 Mar 2024 | 68.04 | 68.72 | 68.04 | 68.60 | 64.88 | - |
| 22 Mar 2024 | 68.48 | 68.86 | 68.48 | 68.64 | 64.92 | 95 |
| 21 Mar 2024 | 68.80 | 68.80 | 68.28 | 68.28 | 64.58 | - |
| 20 Mar 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 64.63 | - |
| 19 Mar 2024 | 68.32 | 68.52 | 68.14 | 68.14 | 64.45 | - |
| 18 Mar 2024 | 69.06 | 69.06 | 68.30 | 68.60 | 64.88 | - |
| 15 Mar 2024 | 68.48 | 69.10 | 68.48 | 69.10 | 65.35 | - |
| 14 Mar 2024 | 68.30 | 68.30 | 67.92 | 68.18 | 64.48 | - |
| 13 Mar 2024 | 68.62 | 68.62 | 68.56 | 68.56 | 64.84 | 70 |
| 12 Mar 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 63.95 | - |
| 11 Mar 2024 | 66.76 | 67.80 | 66.76 | 67.80 | 64.12 | 11 |
| 08 Mar 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 63.76 | - |
| 07 Mar 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 63.54 | - |
| 06 Mar 2024 | 67.46 | 68.04 | 67.46 | 68.04 | 64.35 | - |
| 05 Mar 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 62.88 | - |
| 04 Mar 2024 | 65.84 | 66.14 | 65.84 | 66.14 | 62.55 | - |
| 01 Mar 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 61.59 | - |
| 29 Feb 2024 | 65.92 | 65.92 | 65.06 | 65.06 | 61.53 | - |
| 28 Feb 2024 | 64.96 | 65.38 | 64.90 | 65.22 | 61.68 | - |
| 27 Feb 2024 | 63.78 | 64.50 | 63.78 | 64.50 | 61.00 | - |
| 26 Feb 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 56.65 | - |
| 23 Feb 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 59.77 | - |
| 22 Feb 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 59.83 | - |
| 21 Feb 2024 | 61.82 | 62.32 | 61.82 | 62.32 | 58.94 | - |
| 20 Feb 2024 | 62.62 | 62.62 | 62.40 | 62.40 | 59.02 | - |
| 19 Feb 2024 | 62.84 | 62.84 | 62.74 | 62.74 | 59.34 | - |
| 16 Feb 2024 | 63.16 | 63.80 | 63.16 | 63.80 | 60.34 | - |
| 15 Feb 2024 | 63.26 | 63.26 | 62.04 | 62.68 | 59.28 | - |
| 14 Feb 2024 | 62.76 | 63.24 | 62.76 | 63.24 | 59.81 | - |
| 13 Feb 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 59.34 | - |
| 12 Feb 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 57.33 | - |
| 09 Feb 2024 | 60.08 | 60.20 | 60.08 | 60.20 | 56.94 | - |
| *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.