Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,478.37 +3.28 (+0.06%) Dow
39,139.53 -29.99 (-0.08%) Nasdaq
17,918.35 +39.05 (+0.22%) Bitcoin USD
61,942.78 -784.50 (-1.25%) CMC Crypto 200
1,327.75 -16.76 (-1.25%)
China Resources Gas Group Ltd (LGX1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:34AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 01 Jul 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 28 Jun 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | - |
| 27 Jun 2024 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | - |
| 26 Jun 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 25 Jun 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 24 Jun 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 21 Jun 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | - |
| 20 Jun 2024 | 3.3400 | 3.3600 | 3.3400 | 3.3600 | 3.3600 | - |
| 19 Jun 2024 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | 3.2800 | - |
| 18 Jun 2024 | 3.1200 | 3.1400 | 3.1200 | 3.1400 | 3.1400 | - |
| 17 Jun 2024 | 3.2800 | 3.2800 | 3.2200 | 3.2200 | 3.2200 | - |
| 14 Jun 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 13 Jun 2024 | 3.2400 | 3.2800 | 3.2400 | 3.2800 | 3.2800 | - |
| 12 Jun 2024 | 3.1400 | 3.1600 | 3.1400 | 3.1600 | 3.1600 | - |
| 11 Jun 2024 | 3.2400 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | - |
| 10 Jun 2024 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.3000 | - |
| 07 Jun 2024 | 3.2600 | 3.2800 | 3.2600 | 3.2800 | 3.2800 | - |
| 06 Jun 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 05 Jun 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 04 Jun 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 03 Jun 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1000 | 3.1000 | - |
| 31 May 2024 | 3.1800 | 3.1800 | 3.1400 | 3.1400 | 3.1400 | - |
| 30 May 2024 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | 3.2800 | - |
| 29 May 2024 | 3.2200 | 3.2200 | 3.2000 | 3.2000 | 3.2000 | - |
| 28 May 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 28 May 2024 | 1.0069 Dividend | |||||
| 27 May 2024 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | 2.2731 | - |
| 24 May 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.2177 | - |
| 23 May 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 2.2315 | - |
| 22 May 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2.2315 | - |
| 21 May 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 2.2315 | - |
| 20 May 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.2454 | - |
| 17 May 2024 | 3.1400 | 3.1600 | 3.1400 | 3.1600 | 2.1899 | - |
| 16 May 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.1899 | - |
| 15 May 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.1899 | - |
| 14 May 2024 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | 2.1899 | - |
| 13 May 2024 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 2.2038 | - |
| 10 May 2024 | 3.1800 | 3.1800 | 3.1600 | 3.1600 | 2.1899 | - |
| 09 May 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.1068 | - |
| 08 May 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0200 | 2.0929 | - |
| 07 May 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.1068 | - |
| 06 May 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 2.0929 | - |
| 03 May 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.0098 | - |
| 02 May 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.9959 | - |
| 30 Apr 2024 | 2.8800 | 2.9000 | 2.8800 | 2.8800 | 1.9959 | - |
| 29 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.9820 | - |
| 26 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.9959 | - |
| 25 Apr 2024 | 2.8800 | 2.9000 | 2.8800 | 2.9000 | 2.0098 | - |
| 24 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1.9405 | - |
| 23 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.9266 | - |
| 22 Apr 2024 | 2.7400 | 2.7600 | 2.7400 | 2.7600 | 1.9127 | - |
| 19 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.9266 | - |
| 18 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.9266 | - |
| 17 Apr 2024 | 2.8000 | 2.8000 | 2.7800 | 2.7800 | 1.9266 | - |
| 16 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 1.9543 | - |
| 15 Apr 2024 | 2.8800 | 2.8800 | 2.8400 | 2.8400 | 1.9682 | - |
| 12 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.9959 | - |
| 11 Apr 2024 | 2.9200 | 2.9200 | 2.8800 | 2.8800 | 1.9959 | - |
| 10 Apr 2024 | 2.9000 | 2.9000 | 2.8600 | 2.8600 | 1.9820 | - |
| 09 Apr 2024 | 2.7800 | 2.8000 | 2.7800 | 2.8000 | 1.9405 | - |
| 08 Apr 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 1.8850 | - |
| 05 Apr 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | 1.8018 | - |
| 04 Apr 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 1.8157 | - |
| 03 Apr 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 1.8296 | - |
| 02 Apr 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | 1.8018 | - |
| 28 Mar 2024 | 2.8800 | 2.9000 | 2.8800 | 2.9000 | 2.0098 | - |
| 27 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.9820 | - |
| 26 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.9959 | - |
| 25 Mar 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9000 | 2.0098 | - |
| 22 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.0236 | - |
| 21 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.9959 | - |
| 20 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.9959 | - |
| 19 Mar 2024 | 2.9600 | 2.9600 | 2.9400 | 2.9400 | 2.0375 | - |
| 18 Mar 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | 2.1068 | - |
| 15 Mar 2024 | 2.9400 | 2.9800 | 2.9400 | 2.9800 | 2.0652 | - |
| 14 Mar 2024 | 2.8600 | 2.9000 | 2.8600 | 2.9000 | 2.0098 | - |
| 13 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.0236 | - |
| 12 Mar 2024 | 2.8200 | 2.8400 | 2.8200 | 2.8400 | 1.9682 | - |
| 11 Mar 2024 | 2.6800 | 2.7000 | 2.6800 | 2.7000 | 1.8711 | - |
| 08 Mar 2024 | 2.7400 | 2.7400 | 2.7200 | 2.7200 | 1.8850 | - |
| 07 Mar 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 1.8850 | - |
| 06 Mar 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 1.8850 | - |
| 05 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 1.8434 | - |
| 04 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 1.8573 | - |
| 01 Mar 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 1.8850 | - |
| 29 Feb 2024 | 2.7600 | 2.7600 | 2.7200 | 2.7200 | 1.8850 | - |
| 28 Feb 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 1.9127 | - |
| 27 Feb 2024 | 2.6600 | 2.6800 | 2.6600 | 2.6800 | 1.8573 | - |
| 26 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 1.8850 | - |
| 23 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1.8989 | - |
| 22 Feb 2024 | 2.6800 | 2.8400 | 2.6800 | 2.8400 | 1.9682 | 1,000 |
| 21 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 1.8573 | - |
| 20 Feb 2024 | 2.6400 | 2.6600 | 2.6400 | 2.6600 | 1.8434 | - |
| 19 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 1.7880 | - |
| 16 Feb 2024 | 2.6200 | 2.6200 | 2.5800 | 2.5800 | 1.7880 | - |
| 15 Feb 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 1.7187 | - |
| 14 Feb 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 1.7187 | - |
| 13 Feb 2024 | 2.5600 | 2.6600 | 2.5600 | 2.6600 | 1.8434 | - |
| 12 Feb 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 1.7741 | - |
| *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.