Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,227.00 +47.32 (+0.58%) Bitcoin USD
61,495.12 +343.74 (+0.56%) CMC Crypto 200
1,281.87 -1.96 (-0.15%)
Keppel Corp Ltd (KEP1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| 27 Jun 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 26 Jun 2024 | 4.4510 | 4.4510 | 4.4230 | 4.4230 | 4.4230 | - |
| 25 Jun 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| 24 Jun 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 21 Jun 2024 | 4.4730 | 4.4730 | 4.4680 | 4.4680 | 4.4680 | - |
| 20 Jun 2024 | 4.4290 | 4.4340 | 4.4290 | 4.4340 | 4.4340 | - |
| 19 Jun 2024 | 4.5310 | 4.6000 | 4.5310 | 4.5310 | 4.5310 | 2,700 |
| 18 Jun 2024 | 4.4710 | 4.4710 | 4.4700 | 4.4700 | 4.4700 | - |
| 17 Jun 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 14 Jun 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 13 Jun 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| 12 Jun 2024 | 4.4920 | 4.4980 | 4.4920 | 4.4980 | 4.4980 | - |
| 11 Jun 2024 | 4.5100 | 4.5750 | 4.5050 | 4.5050 | 4.5050 | 824 |
| 10 Jun 2024 | 4.4790 | 4.4790 | 4.4750 | 4.4750 | 4.4750 | - |
| 07 Jun 2024 | 4.5120 | 4.5120 | 4.4860 | 4.4870 | 4.4870 | - |
| 06 Jun 2024 | 4.5010 | 4.5080 | 4.5010 | 4.5080 | 4.5080 | - |
| 05 Jun 2024 | 4.5190 | 4.5240 | 4.5190 | 4.5220 | 4.5220 | - |
| 04 Jun 2024 | 4.4720 | 4.4760 | 4.4720 | 4.4760 | 4.4760 | - |
| 03 Jun 2024 | 4.5130 | 4.5180 | 4.5130 | 4.5180 | 4.5180 | - |
| 31 May 2024 | 4.5400 | 4.5400 | 4.5370 | 4.5370 | 4.5370 | - |
| 30 May 2024 | 4.5600 | 4.5600 | 4.5560 | 4.5560 | 4.5560 | - |
| 29 May 2024 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | - |
| 28 May 2024 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | - |
| 27 May 2024 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | - |
| 24 May 2024 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | - |
| 23 May 2024 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | - |
| 22 May 2024 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | - |
| 21 May 2024 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | - |
| 20 May 2024 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | - |
| 17 May 2024 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | - |
| 16 May 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
| 15 May 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| 14 May 2024 | 4.5610 | 4.5830 | 4.5610 | 4.5830 | 4.5830 | - |
| 13 May 2024 | 4.5820 | 4.5820 | 4.5370 | 4.5370 | 4.5370 | - |
| 10 May 2024 | 4.5660 | 4.5680 | 4.5660 | 4.5680 | 4.5680 | 100 |
| 09 May 2024 | 4.5010 | 4.5720 | 4.5010 | 4.5720 | 4.5720 | 600 |
| 08 May 2024 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | - |
| 07 May 2024 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | - |
| 06 May 2024 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | - |
| 03 May 2024 | 4.6640 | 4.6640 | 4.6630 | 4.6630 | 4.6630 | - |
| 02 May 2024 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | - |
| 30 Apr 2024 | 4.6850 | 4.6850 | 4.6660 | 4.6660 | 4.6660 | - |
| 29 Apr 2024 | 4.6430 | 4.6510 | 4.6430 | 4.6510 | 4.6510 | - |
| 26 Apr 2024 | 4.6440 | 4.6460 | 4.6440 | 4.6460 | 4.6460 | - |
| 25 Apr 2024 | 4.6630 | 4.6630 | 4.6630 | 4.6630 | 4.6630 | - |
| 25 Apr 2024 | 0.19 Dividend | |||||
| 24 Apr 2024 | 4.8530 | 4.8530 | 4.8530 | 4.8530 | 4.6630 | - |
| 23 Apr 2024 | 4.7860 | 4.7860 | 4.7860 | 4.7860 | 4.5986 | - |
| 22 Apr 2024 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | 4.5996 | - |
| 19 Apr 2024 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | 4.5708 | - |
| 18 Apr 2024 | 4.7860 | 4.7860 | 4.7860 | 4.7860 | 4.5986 | - |
| 17 Apr 2024 | 4.7310 | 4.7310 | 4.7310 | 4.7310 | 4.5458 | - |
| 16 Apr 2024 | 4.7310 | 4.7310 | 4.7310 | 4.7310 | 4.5458 | - |
| 15 Apr 2024 | 4.7260 | 4.7620 | 4.7260 | 4.7620 | 4.5756 | - |
| 12 Apr 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.7091 | - |
| 11 Apr 2024 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | 4.7418 | - |
| 10 Apr 2024 | 4.9540 | 4.9540 | 4.9540 | 4.9540 | 4.7600 | - |
| 09 Apr 2024 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | 4.7485 | - |
| 08 Apr 2024 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | 4.7533 | - |
| 05 Apr 2024 | 4.9660 | 4.9660 | 4.9480 | 4.9480 | 4.7543 | - |
| 04 Apr 2024 | 4.9820 | 4.9820 | 4.9710 | 4.9710 | 4.7764 | - |
| 03 Apr 2024 | 4.9860 | 4.9860 | 4.9860 | 4.9860 | 4.7908 | - |
| 02 Apr 2024 | 5.0400 | 5.0560 | 5.0400 | 5.0560 | 4.8581 | - |
| 28 Mar 2024 | 5.0080 | 5.0080 | 4.9940 | 4.9940 | 4.7985 | - |
| 27 Mar 2024 | 5.0420 | 5.0420 | 5.0420 | 5.0420 | 4.8446 | - |
| 26 Mar 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 4.8715 | - |
| 25 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.7754 | - |
| 22 Mar 2024 | 4.9750 | 4.9770 | 4.9750 | 4.9770 | 4.7821 | - |
| 21 Mar 2024 | 4.9720 | 4.9720 | 4.9570 | 4.9570 | 4.7629 | - |
| 20 Mar 2024 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | 4.6957 | - |
| 19 Mar 2024 | 4.8810 | 4.9640 | 4.8810 | 4.9020 | 4.7101 | 1,120 |
| 18 Mar 2024 | 4.8430 | 4.8810 | 4.8430 | 4.8810 | 4.6899 | - |
| 15 Mar 2024 | 4.9160 | 4.9350 | 4.9160 | 4.9350 | 4.7418 | - |
| 14 Mar 2024 | 4.9460 | 4.9460 | 4.9460 | 4.9460 | 4.7524 | - |
| 13 Mar 2024 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | 4.6899 | - |
| 12 Mar 2024 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | 4.6899 | - |
| 11 Mar 2024 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | 4.6899 | - |
| 08 Mar 2024 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | 4.6736 | - |
| 07 Mar 2024 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.6813 | - |
| 06 Mar 2024 | 4.8880 | 4.8880 | 4.8740 | 4.8740 | 4.6832 | - |
| 05 Mar 2024 | 4.8300 | 4.8300 | 4.8230 | 4.8230 | 4.6342 | - |
| 04 Mar 2024 | 4.8460 | 4.8460 | 4.8430 | 4.8430 | 4.6534 | - |
| 01 Mar 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.7091 | - |
| 29 Feb 2024 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.7476 | - |
| 28 Feb 2024 | 4.8750 | 4.8750 | 4.8610 | 4.8610 | 4.6707 | 68 |
| 27 Feb 2024 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | 4.6899 | - |
| 26 Feb 2024 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | 4.7168 | - |
| 23 Feb 2024 | 4.9580 | 4.9580 | 4.9580 | 4.9580 | 4.7639 | - |
| 22 Feb 2024 | 4.9890 | 5.0640 | 4.9890 | 5.0640 | 4.8657 | 1,000 |
| 21 Feb 2024 | 4.9780 | 5.0440 | 4.9610 | 5.0440 | 4.8465 | 1,000 |
| 20 Feb 2024 | 5.0420 | 5.0420 | 5.0300 | 5.0300 | 4.8331 | - |
| 19 Feb 2024 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 4.8254 | - |
| 16 Feb 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4.8331 | - |
| 15 Feb 2024 | 5.0420 | 5.0420 | 5.0420 | 5.0420 | 4.8446 | - |
| 14 Feb 2024 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.7379 | - |
| 13 Feb 2024 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | 4.6918 | - |
| 12 Feb 2024 | 4.8610 | 4.9360 | 4.8610 | 4.9360 | 4.7428 | 1,196 |
| 09 Feb 2024 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | 4.6716 | - |
| 08 Feb 2024 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | 4.6707 | - |
| *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.