Singapore markets close in 6 hours 47 minutes
Straits Times Index
3,301.73 +9.04 (+0.27%) Nikkei
38,176.93 -97.12 (-0.25%) Hang Seng
17,883.58 +120.55 (+0.68%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,348.55 -2,313.04 (-3.88%) CMC Crypto 200
1,255.17 -83.89 (-6.26%)
Orron Energy AB (LYV.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:37PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.6180 | 0.6180 | 0.6020 | 0.6100 | 0.6100 | - |
| 29 Apr 2024 | 0.6100 | 0.6106 | 0.6024 | 0.6106 | 0.6106 | - |
| 26 Apr 2024 | 0.6050 | 0.6050 | 0.5984 | 0.5984 | 0.5984 | - |
| 25 Apr 2024 | 0.6012 | 0.6060 | 0.6012 | 0.6060 | 0.6060 | - |
| 24 Apr 2024 | 0.6040 | 0.6040 | 0.5976 | 0.5988 | 0.5988 | - |
| 23 Apr 2024 | 0.6152 | 0.6152 | 0.5990 | 0.6000 | 0.6000 | - |
| 22 Apr 2024 | 0.6144 | 0.6144 | 0.6004 | 0.6004 | 0.6004 | - |
| 19 Apr 2024 | 0.6122 | 0.6122 | 0.5954 | 0.5996 | 0.5996 | - |
| 18 Apr 2024 | 0.6020 | 0.6076 | 0.6000 | 0.6000 | 0.6000 | - |
| 17 Apr 2024 | 0.6310 | 0.6310 | 0.5950 | 0.5950 | 0.5950 | 1,550 |
| 16 Apr 2024 | 0.6416 | 0.6416 | 0.6416 | 0.6416 | 0.6416 | - |
| 15 Apr 2024 | 0.6706 | 0.6706 | 0.6706 | 0.6706 | 0.6706 | - |
| 12 Apr 2024 | 0.6412 | 0.6614 | 0.6412 | 0.6614 | 0.6614 | - |
| 11 Apr 2024 | 0.6392 | 0.6392 | 0.6384 | 0.6384 | 0.6384 | - |
| 10 Apr 2024 | 0.6646 | 0.6646 | 0.6450 | 0.6450 | 0.6450 | - |
| 09 Apr 2024 | 0.6724 | 0.6724 | 0.6572 | 0.6618 | 0.6618 | - |
| 08 Apr 2024 | 0.6460 | 0.6462 | 0.6460 | 0.6462 | 0.6462 | - |
| 05 Apr 2024 | 0.6428 | 0.6428 | 0.6310 | 0.6310 | 0.6310 | - |
| 04 Apr 2024 | 0.6322 | 0.6362 | 0.6214 | 0.6362 | 0.6362 | - |
| 03 Apr 2024 | 0.6166 | 0.6262 | 0.6010 | 0.6262 | 0.6262 | - |
| 02 Apr 2024 | 0.6054 | 0.6092 | 0.5988 | 0.6024 | 0.6024 | - |
| 28 Mar 2024 | 0.6260 | 0.6260 | 0.5986 | 0.6040 | 0.6040 | - |
| 27 Mar 2024 | 0.6222 | 0.6222 | 0.6068 | 0.6068 | 0.6068 | - |
| 26 Mar 2024 | 0.6246 | 0.6246 | 0.6050 | 0.6098 | 0.6098 | - |
| 25 Mar 2024 | 0.6334 | 0.6498 | 0.6334 | 0.6468 | 0.6468 | - |
| 22 Mar 2024 | 0.6298 | 0.6306 | 0.6298 | 0.6304 | 0.6304 | - |
| 21 Mar 2024 | 0.6232 | 0.6248 | 0.6212 | 0.6216 | 0.6216 | - |
| 20 Mar 2024 | 0.6306 | 0.6306 | 0.6142 | 0.6156 | 0.6156 | - |
| 19 Mar 2024 | 0.6276 | 0.6276 | 0.6134 | 0.6142 | 0.6142 | - |
| 18 Mar 2024 | 0.6258 | 0.6424 | 0.6156 | 0.6178 | 0.6178 | - |
| 15 Mar 2024 | 0.6272 | 0.6272 | 0.6150 | 0.6150 | 0.6150 | - |
| 14 Mar 2024 | 0.5958 | 0.5958 | 0.5948 | 0.5948 | 0.5948 | - |
| 13 Mar 2024 | 0.5920 | 0.5920 | 0.5830 | 0.5830 | 0.5830 | - |
| 12 Mar 2024 | 0.5824 | 0.5882 | 0.5824 | 0.5882 | 0.5882 | - |
| 11 Mar 2024 | 0.5936 | 0.5938 | 0.5762 | 0.5762 | 0.5762 | - |
| 08 Mar 2024 | 0.5964 | 0.5964 | 0.5800 | 0.5800 | 0.5800 | - |
| 07 Mar 2024 | 0.5804 | 0.5902 | 0.5740 | 0.5902 | 0.5902 | - |
| 06 Mar 2024 | 0.5794 | 0.5796 | 0.5726 | 0.5796 | 0.5796 | - |
| 05 Mar 2024 | 0.5882 | 0.5882 | 0.5768 | 0.5792 | 0.5792 | - |
| 04 Mar 2024 | 0.6088 | 0.6088 | 0.5864 | 0.5864 | 0.5864 | - |
| 01 Mar 2024 | 0.5876 | 0.5930 | 0.5828 | 0.5930 | 0.5930 | - |
| 29 Feb 2024 | 0.5926 | 0.5926 | 0.5794 | 0.5886 | 0.5886 | - |
| 28 Feb 2024 | 0.6176 | 0.6176 | 0.5910 | 0.5910 | 0.5910 | - |
| 27 Feb 2024 | 0.5836 | 0.5930 | 0.5760 | 0.5930 | 0.5930 | - |
| 26 Feb 2024 | 0.5838 | 0.5838 | 0.5712 | 0.5712 | 0.5712 | - |
| 23 Feb 2024 | 0.5798 | 0.5802 | 0.5676 | 0.5690 | 0.5690 | - |
| 22 Feb 2024 | 0.5508 | 0.5646 | 0.5508 | 0.5630 | 0.5630 | - |
| 21 Feb 2024 | 0.5250 | 0.5272 | 0.5166 | 0.5272 | 0.5272 | - |
| 20 Feb 2024 | 0.5642 | 0.5642 | 0.5242 | 0.5242 | 0.5242 | - |
| 19 Feb 2024 | 0.5874 | 0.5874 | 0.5874 | 0.5874 | 0.5874 | - |
| 16 Feb 2024 | 0.5846 | 0.5914 | 0.5846 | 0.5914 | 0.5914 | - |
| 15 Feb 2024 | 0.5640 | 0.5928 | 0.5570 | 0.5628 | 0.5628 | - |
| 14 Feb 2024 | 0.5760 | 0.5760 | 0.5308 | 0.5346 | 0.5346 | - |
| 13 Feb 2024 | 0.6048 | 0.6048 | 0.6048 | 0.6048 | 0.6048 | - |
| 12 Feb 2024 | 0.5814 | 0.5904 | 0.5814 | 0.5904 | 0.5904 | - |
| 09 Feb 2024 | 0.5834 | 0.5834 | 0.5770 | 0.5814 | 0.5814 | - |
| 08 Feb 2024 | 0.5826 | 0.5826 | 0.5664 | 0.5732 | 0.5732 | - |
| 07 Feb 2024 | 0.6280 | 0.6280 | 0.6136 | 0.6136 | 0.6136 | - |
| 06 Feb 2024 | 0.6050 | 0.6092 | 0.5932 | 0.6092 | 0.6092 | - |
| 05 Feb 2024 | 0.6166 | 0.6166 | 0.6076 | 0.6076 | 0.6076 | - |
| 02 Feb 2024 | 0.6146 | 0.6236 | 0.6108 | 0.6124 | 0.6124 | - |
| 01 Feb 2024 | 0.6274 | 0.6274 | 0.6110 | 0.6112 | 0.6112 | - |
| 31 Jan 2024 | 0.6208 | 0.6208 | 0.6080 | 0.6100 | 0.6100 | - |
| 30 Jan 2024 | 0.6496 | 0.6496 | 0.6316 | 0.6316 | 0.6316 | - |
| 29 Jan 2024 | 0.6460 | 0.6460 | 0.6336 | 0.6336 | 0.6336 | - |
| 26 Jan 2024 | 0.6450 | 0.6450 | 0.6320 | 0.6320 | 0.6320 | - |
| 25 Jan 2024 | 0.6334 | 0.6334 | 0.6224 | 0.6240 | 0.6240 | - |
| 24 Jan 2024 | 0.6216 | 0.6286 | 0.6186 | 0.6262 | 0.6262 | - |
| 23 Jan 2024 | 0.6134 | 0.6140 | 0.6008 | 0.6108 | 0.6108 | - |
| 22 Jan 2024 | 0.6138 | 0.6138 | 0.6042 | 0.6042 | 0.6042 | - |
| 19 Jan 2024 | 0.6278 | 0.6278 | 0.6048 | 0.6048 | 0.6048 | - |
| 18 Jan 2024 | 0.6320 | 0.6320 | 0.6280 | 0.6280 | 0.6280 | - |
| 17 Jan 2024 | 0.6426 | 0.6426 | 0.6116 | 0.6116 | 0.6116 | - |
| 16 Jan 2024 | 0.6444 | 0.6444 | 0.6424 | 0.6424 | 0.6424 | - |
| 15 Jan 2024 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | - |
| 12 Jan 2024 | 0.6316 | 0.6398 | 0.6316 | 0.6392 | 0.6392 | - |
| 11 Jan 2024 | 0.6418 | 0.6424 | 0.6220 | 0.6220 | 0.6220 | - |
| 10 Jan 2024 | 0.6598 | 0.6598 | 0.6508 | 0.6508 | 0.6508 | - |
| 09 Jan 2024 | 0.6934 | 0.6934 | 0.6752 | 0.6752 | 0.6752 | - |
| 08 Jan 2024 | 0.6868 | 0.6956 | 0.6830 | 0.6846 | 0.6846 | - |
| 05 Jan 2024 | 0.6868 | 0.6872 | 0.6860 | 0.6860 | 0.6860 | - |
| 04 Jan 2024 | 0.6778 | 0.6818 | 0.6756 | 0.6756 | 0.6756 | - |
| 03 Jan 2024 | 0.7042 | 0.7042 | 0.6774 | 0.6788 | 0.6788 | - |
| 02 Jan 2024 | 0.6926 | 0.6926 | 0.6926 | 0.6926 | 0.6926 | - |
| 29 Dec 2023 | 0.7160 | 0.7216 | 0.7160 | 0.7216 | 0.7216 | - |
| 28 Dec 2023 | 0.7336 | 0.7356 | 0.7336 | 0.7356 | 0.7356 | - |
| 27 Dec 2023 | 0.7608 | 0.7608 | 0.7408 | 0.7430 | 0.7430 | - |
| 22 Dec 2023 | 0.7476 | 0.7560 | 0.7476 | 0.7560 | 0.7560 | - |
| 21 Dec 2023 | 0.7492 | 0.7492 | 0.7492 | 0.7492 | 0.7492 | - |
| 20 Dec 2023 | 0.7328 | 0.7828 | 0.7328 | 0.7634 | 0.7634 | - |
| 19 Dec 2023 | 0.6824 | 0.7160 | 0.6824 | 0.7160 | 0.7160 | - |
| 18 Dec 2023 | 0.6860 | 0.6894 | 0.6832 | 0.6832 | 0.6832 | - |
| 15 Dec 2023 | 0.6850 | 0.7348 | 0.6800 | 0.6800 | 0.6800 | - |
| 14 Dec 2023 | 0.6228 | 0.6964 | 0.6228 | 0.6964 | 0.6964 | - |
| 13 Dec 2023 | 0.6222 | 0.6404 | 0.6192 | 0.6284 | 0.6284 | - |
| 12 Dec 2023 | 0.6454 | 0.6454 | 0.6182 | 0.6182 | 0.6182 | - |
| 11 Dec 2023 | 0.6544 | 0.6590 | 0.6390 | 0.6420 | 0.6420 | - |
| 08 Dec 2023 | 0.6678 | 0.6764 | 0.6548 | 0.6548 | 0.6548 | - |
| 07 Dec 2023 | 0.6430 | 0.6580 | 0.6428 | 0.6520 | 0.6520 | - |
| 06 Dec 2023 | 0.6266 | 0.6456 | 0.6266 | 0.6456 | 0.6456 | - |
| *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.