Singapore markets closed
Straits Times Index
3,335.62 +5.61 (+0.17%) S&P 500
5,354.03 +62.69 (+1.18%) Dow
38,807.33 +96.04 (+0.25%) Nasdaq
17,187.90 +330.86 (+1.96%) Bitcoin USD
70,978.78 -9.62 (-0.01%) CMC Crypto 200
1,521.10 -3.70 (-0.24%)
Nu Holdings Ltd (M1Z.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 05 Jun 2024 | 10.45 | 10.70 | 10.45 | 10.70 | 10.70 | 384 |
| 04 Jun 2024 | 10.68 | 10.78 | 10.51 | 10.51 | 10.51 | 1,600 |
| 03 Jun 2024 | 11.14 | 11.14 | 10.94 | 10.94 | 10.94 | 671 |
| 31 May 2024 | 11.00 | 11.04 | 10.76 | 10.76 | 10.76 | 4,100 |
| 30 May 2024 | 10.66 | 10.98 | 10.66 | 10.98 | 10.98 | 1,500 |
| 29 May 2024 | 11.10 | 11.21 | 10.83 | 10.83 | 10.83 | 46 |
| 28 May 2024 | 11.02 | 11.04 | 10.80 | 11.04 | 11.04 | 462 |
| 27 May 2024 | 10.80 | 11.05 | 10.80 | 11.05 | 11.05 | 1,325 |
| 24 May 2024 | 10.65 | 10.85 | 10.65 | 10.85 | 10.85 | - |
| 23 May 2024 | 10.77 | 11.05 | 10.67 | 10.67 | 10.67 | 2,464 |
| 22 May 2024 | 11.04 | 11.16 | 11.04 | 11.16 | 11.16 | 2,978 |
| 21 May 2024 | 10.69 | 10.98 | 10.69 | 10.98 | 10.98 | 500 |
| 20 May 2024 | 10.63 | 10.88 | 10.63 | 10.88 | 10.88 | 100 |
| 17 May 2024 | 10.67 | 10.88 | 10.67 | 10.68 | 10.68 | 220 |
| 16 May 2024 | 10.96 | 11.37 | 10.96 | 11.30 | 11.30 | 774 |
| 15 May 2024 | 10.91 | 11.30 | 10.86 | 10.96 | 10.96 | 740 |
| 14 May 2024 | 10.44 | 10.79 | 10.44 | 10.60 | 10.60 | 96 |
| 13 May 2024 | 10.87 | 10.87 | 10.51 | 10.51 | 10.51 | 190 |
| 10 May 2024 | 10.87 | 10.99 | 10.87 | 10.99 | 10.99 | 230 |
| 09 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 08 May 2024 | 11.05 | 11.14 | 11.05 | 11.14 | 11.14 | 270 |
| 07 May 2024 | 11.04 | 11.38 | 11.04 | 11.19 | 11.19 | 302 |
| 06 May 2024 | 10.67 | 10.98 | 10.67 | 10.95 | 10.95 | 1,763 |
| 03 May 2024 | 10.18 | 10.90 | 10.18 | 10.88 | 10.88 | 1,762 |
| 02 May 2024 | 10.23 | 10.37 | 10.22 | 10.37 | 10.37 | 1,645 |
| 30 Apr 2024 | 10.18 | 10.27 | 10.15 | 10.15 | 10.15 | - |
| 29 Apr 2024 | 10.29 | 10.49 | 10.14 | 10.14 | 10.14 | 970 |
| 26 Apr 2024 | 10.06 | 10.35 | 10.05 | 10.32 | 10.32 | 1,355 |
| 25 Apr 2024 | 9.89 | 9.91 | 9.89 | 9.91 | 9.91 | 1,355 |
| 24 Apr 2024 | 10.18 | 10.38 | 10.00 | 10.03 | 10.03 | 1,878 |
| 23 Apr 2024 | 10.00 | 10.20 | 9.98 | 10.20 | 10.20 | 216 |
| 22 Apr 2024 | 9.61 | 10.00 | 9.61 | 10.00 | 10.00 | 100 |
| 19 Apr 2024 | 9.75 | 10.00 | 9.55 | 9.77 | 9.77 | 1,454 |
| 18 Apr 2024 | 10.00 | 10.15 | 10.00 | 10.00 | 10.00 | 3,380 |
| 17 Apr 2024 | 10.08 | 10.31 | 10.06 | 10.06 | 10.06 | 1,184 |
| 16 Apr 2024 | 10.20 | 10.33 | 10.06 | 10.19 | 10.19 | 2,100 |
| 15 Apr 2024 | 10.51 | 10.51 | 10.20 | 10.32 | 10.32 | 4,405 |
| 12 Apr 2024 | 10.71 | 10.97 | 10.52 | 10.58 | 10.58 | 1,272 |
| 11 Apr 2024 | 10.66 | 10.89 | 10.64 | 10.78 | 10.78 | 3,140 |
| 10 Apr 2024 | 10.81 | 11.05 | 10.81 | 10.86 | 10.86 | 109 |
| 09 Apr 2024 | 11.07 | 11.16 | 11.00 | 11.00 | 11.00 | 1,150 |
| 08 Apr 2024 | 11.20 | 11.36 | 11.13 | 11.14 | 11.14 | 2,189 |
| 05 Apr 2024 | 10.75 | 11.18 | 10.75 | 11.18 | 11.18 | 295 |
| 04 Apr 2024 | 10.88 | 11.10 | 10.88 | 10.92 | 10.92 | 2,500 |
| 03 Apr 2024 | 10.90 | 10.91 | 10.90 | 10.91 | 10.91 | 425 |
| 02 Apr 2024 | 11.05 | 11.10 | 10.97 | 10.97 | 10.97 | 2,160 |
| 28 Mar 2024 | 11.02 | 11.16 | 11.02 | 11.09 | 11.09 | 720 |
| 27 Mar 2024 | 11.37 | 11.48 | 11.37 | 11.48 | 11.48 | 260 |
| 26 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 25 Mar 2024 | 11.32 | 11.40 | 11.27 | 11.27 | 11.27 | 2,912 |
| 22 Mar 2024 | 11.17 | 11.44 | 11.17 | 11.31 | 11.31 | 150 |
| 21 Mar 2024 | 11.17 | 11.44 | 11.17 | 11.34 | 11.34 | 2,275 |
| 20 Mar 2024 | 10.85 | 11.18 | 10.85 | 11.18 | 11.18 | 1,766 |
| 19 Mar 2024 | 10.85 | 10.85 | 10.76 | 10.85 | 10.85 | 1,440 |
| 18 Mar 2024 | 10.81 | 10.94 | 10.77 | 10.79 | 10.79 | 300 |
| 15 Mar 2024 | 10.58 | 10.72 | 10.58 | 10.72 | 10.72 | 900 |
| 14 Mar 2024 | 10.51 | 10.77 | 10.51 | 10.69 | 10.69 | 1,350 |
| 13 Mar 2024 | 10.45 | 10.62 | 10.44 | 10.51 | 10.51 | 11,338 |
| 12 Mar 2024 | 10.69 | 10.69 | 10.35 | 10.38 | 10.38 | 2,670 |
| 11 Mar 2024 | 10.19 | 10.41 | 10.15 | 10.41 | 10.41 | 3,571 |
| 08 Mar 2024 | 10.57 | 10.68 | 10.10 | 10.10 | 10.10 | 3,785 |
| 07 Mar 2024 | 10.60 | 10.65 | 10.37 | 10.47 | 10.47 | 13,335 |
| 06 Mar 2024 | 10.16 | 10.36 | 10.16 | 10.36 | 10.36 | 100 |
| 05 Mar 2024 | 10.31 | 10.32 | 10.10 | 10.15 | 10.15 | 300 |
| 04 Mar 2024 | 10.44 | 10.62 | 10.15 | 10.20 | 10.20 | 2,775 |
| 01 Mar 2024 | 10.20 | 10.34 | 10.20 | 10.34 | 10.34 | 290 |
| 29 Feb 2024 | 10.15 | 10.37 | 10.15 | 10.27 | 10.27 | 540 |
| 28 Feb 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 100 |
| 27 Feb 2024 | 9.87 | 10.00 | 9.87 | 10.00 | 10.00 | 300 |
| 26 Feb 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 500 |
| 23 Feb 2024 | 9.20 | 9.39 | 9.17 | 9.30 | 9.30 | 1,276 |
| 22 Feb 2024 | 9.68 | 9.68 | 9.60 | 9.60 | 9.60 | 2,500 |
| 21 Feb 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 20 Feb 2024 | 9.55 | 9.59 | 9.33 | 9.42 | 9.42 | 550 |
| 19 Feb 2024 | 9.65 | 9.65 | 9.41 | 9.41 | 9.41 | 8,945 |
| 16 Feb 2024 | 9.60 | 9.83 | 9.56 | 9.56 | 9.56 | 594 |
| 15 Feb 2024 | 9.67 | 9.67 | 9.26 | 9.62 | 9.62 | 2,060 |
| 14 Feb 2024 | 9.36 | 9.68 | 9.36 | 9.68 | 9.68 | 2,370 |
| 13 Feb 2024 | 9.30 | 9.30 | 9.13 | 9.27 | 9.27 | 1,444 |
| 12 Feb 2024 | 9.14 | 9.28 | 9.11 | 9.11 | 9.11 | 1,080 |
| 09 Feb 2024 | 8.82 | 9.12 | 8.82 | 9.10 | 9.10 | 2,700 |
| 08 Feb 2024 | 8.77 | 8.90 | 8.77 | 8.89 | 8.89 | - |
| 07 Feb 2024 | 8.61 | 8.80 | 8.61 | 8.80 | 8.80 | - |
| 06 Feb 2024 | 8.47 | 8.65 | 8.47 | 8.65 | 8.65 | 450 |
| 05 Feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 02 Feb 2024 | 8.22 | 8.49 | 8.22 | 8.49 | 8.49 | - |
| 01 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 31 Jan 2024 | 8.10 | 8.10 | 7.89 | 7.89 | 7.89 | 1,000 |
| 30 Jan 2024 | 8.45 | 8.67 | 8.21 | 8.21 | 8.21 | 1,325 |
| 29 Jan 2024 | 8.65 | 8.74 | 8.65 | 8.74 | 8.74 | - |
| 26 Jan 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 25 Jan 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| 24 Jan 2024 | 8.20 | 8.36 | 8.20 | 8.25 | 8.25 | 300 |
| 23 Jan 2024 | 8.12 | 8.27 | 8.12 | 8.24 | 8.24 | 215 |
| 22 Jan 2024 | 8.32 | 8.32 | 8.17 | 8.17 | 8.17 | - |
| 19 Jan 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| 18 Jan 2024 | 8.23 | 8.40 | 8.19 | 8.28 | 8.28 | 500 |
| 17 Jan 2024 | 8.34 | 8.34 | 8.30 | 8.33 | 8.33 | 300 |
| 16 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| *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.