Singapore markets close in 6 hours 10 minutes
Straits Times Index
3,301.90 +9.21 (+0.28%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,014.93 +251.90 (+1.42%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,454.18 -2,337.91 (-3.91%) CMC Crypto 200
1,256.16 -82.90 (-6.19%)
Buenaventura Mining Co Inc (MBU.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:54PM 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 | 16.40 | 16.40 | 15.50 | 16.40 | 16.40 | 20 |
| 29 Apr 2024 | 16.10 | 16.20 | 16.10 | 16.10 | 16.10 | - |
| 26 Apr 2024 | 15.80 | 16.00 | 15.80 | 15.90 | 15.90 | - |
| 25 Apr 2024 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - |
| 24 Apr 2024 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | - |
| 23 Apr 2024 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | - |
| 22 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 19 Apr 2024 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | - |
| 18 Apr 2024 | 14.60 | 14.80 | 14.50 | 14.80 | 14.80 | - |
| 17 Apr 2024 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - |
| 17 Apr 2024 | 0.0726 Dividend | |||||
| 16 Apr 2024 | 14.60 | 14.70 | 14.40 | 14.40 | 14.33 | - |
| 15 Apr 2024 | 15.10 | 15.10 | 14.90 | 14.90 | 14.82 | - |
| 12 Apr 2024 | 15.50 | 15.90 | 15.30 | 15.30 | 15.22 | 2,900 |
| 11 Apr 2024 | 15.00 | 15.10 | 14.70 | 14.90 | 14.82 | - |
| 10 Apr 2024 | 14.90 | 14.90 | 14.60 | 14.90 | 14.82 | - |
| 09 Apr 2024 | 14.40 | 14.80 | 14.40 | 14.80 | 14.73 | - |
| 08 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | - |
| 05 Apr 2024 | 14.80 | 14.90 | 14.60 | 14.60 | 14.53 | - |
| 04 Apr 2024 | 14.90 | 14.90 | 14.30 | 14.30 | 14.23 | - |
| 03 Apr 2024 | 14.40 | 14.60 | 14.20 | 14.60 | 14.53 | 200 |
| 02 Apr 2024 | 14.20 | 14.20 | 14.10 | 14.20 | 14.13 | - |
| 28 Mar 2024 | 14.80 | 15.00 | 14.70 | 14.90 | 14.82 | 500 |
| 27 Mar 2024 | 14.90 | 14.90 | 14.60 | 14.70 | 14.63 | - |
| 26 Mar 2024 | 15.60 | 15.70 | 15.60 | 15.60 | 15.52 | - |
| 25 Mar 2024 | 15.70 | 15.80 | 15.40 | 15.40 | 15.32 | 1 |
| 22 Mar 2024 | 15.70 | 15.70 | 15.60 | 15.60 | 15.52 | - |
| 21 Mar 2024 | 15.90 | 16.00 | 15.60 | 15.70 | 15.62 | - |
| 20 Mar 2024 | 15.70 | 15.90 | 15.70 | 15.90 | 15.82 | 110 |
| 19 Mar 2024 | 16.00 | 16.00 | 15.70 | 15.70 | 15.62 | - |
| 18 Mar 2024 | 16.00 | 16.00 | 15.70 | 15.70 | 15.62 | - |
| 15 Mar 2024 | 15.90 | 16.00 | 15.80 | 15.90 | 15.82 | - |
| 14 Mar 2024 | 15.40 | 15.50 | 15.40 | 15.50 | 15.42 | - |
| 13 Mar 2024 | 15.40 | 15.60 | 15.20 | 15.60 | 15.52 | 64 |
| 12 Mar 2024 | 15.20 | 15.30 | 15.00 | 15.30 | 15.22 | - |
| 11 Mar 2024 | 14.80 | 15.50 | 14.80 | 15.50 | 15.42 | - |
| 08 Mar 2024 | 15.00 | 15.10 | 14.80 | 14.80 | 14.73 | - |
| 07 Mar 2024 | 14.70 | 14.80 | 14.70 | 14.70 | 14.63 | - |
| 06 Mar 2024 | 14.70 | 14.90 | 14.60 | 14.80 | 14.73 | - |
| 05 Mar 2024 | 14.30 | 14.70 | 14.30 | 14.60 | 14.53 | 1,070 |
| 04 Mar 2024 | 13.90 | 14.50 | 13.90 | 14.30 | 14.23 | 45 |
| 01 Mar 2024 | 13.90 | 14.00 | 13.60 | 13.60 | 13.53 | 217 |
| 29 Feb 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 13.63 | - |
| 28 Feb 2024 | 14.20 | 14.30 | 13.90 | 13.90 | 13.83 | - |
| 27 Feb 2024 | 14.30 | 14.40 | 14.00 | 14.40 | 14.33 | - |
| 26 Feb 2024 | 14.20 | 14.30 | 14.20 | 14.20 | 14.13 | - |
| 23 Feb 2024 | 14.20 | 14.40 | 14.20 | 14.40 | 14.33 | 400 |
| 22 Feb 2024 | 14.20 | 14.20 | 14.10 | 14.20 | 14.13 | - |
| 21 Feb 2024 | 14.40 | 14.40 | 13.90 | 13.90 | 13.83 | - |
| 20 Feb 2024 | 14.10 | 14.10 | 13.80 | 14.00 | 13.93 | - |
| 19 Feb 2024 | 14.20 | 14.20 | 14.10 | 14.10 | 14.03 | - |
| 16 Feb 2024 | 14.30 | 14.30 | 14.00 | 14.00 | 13.93 | - |
| 15 Feb 2024 | 14.20 | 14.30 | 14.00 | 14.30 | 14.23 | 4,480 |
| 14 Feb 2024 | 13.80 | 13.90 | 13.80 | 13.90 | 13.83 | - |
| 13 Feb 2024 | 14.40 | 14.40 | 14.30 | 14.40 | 14.33 | - |
| 12 Feb 2024 | 14.00 | 14.40 | 13.90 | 14.30 | 14.23 | 1,000 |
| 09 Feb 2024 | 14.10 | 14.10 | 14.00 | 14.00 | 13.93 | - |
| 08 Feb 2024 | 14.00 | 14.00 | 13.80 | 13.80 | 13.73 | - |
| 07 Feb 2024 | 14.30 | 14.30 | 14.20 | 14.30 | 14.23 | - |
| 06 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.13 | 50 |
| 05 Feb 2024 | 14.00 | 14.10 | 14.00 | 14.00 | 13.93 | - |
| 02 Feb 2024 | 14.40 | 14.60 | 14.10 | 14.30 | 14.23 | 600 |
| 01 Feb 2024 | 14.10 | 14.10 | 14.00 | 14.00 | 13.93 | - |
| 31 Jan 2024 | 14.00 | 14.10 | 13.90 | 14.10 | 14.03 | 1,090 |
| 30 Jan 2024 | 14.50 | 14.50 | 13.90 | 13.90 | 13.83 | - |
| 29 Jan 2024 | 14.00 | 14.30 | 13.90 | 14.30 | 14.23 | - |
| 26 Jan 2024 | 13.60 | 14.00 | 13.60 | 14.00 | 13.93 | 170 |
| 25 Jan 2024 | 13.20 | 13.20 | 13.10 | 13.20 | 13.13 | - |
| 24 Jan 2024 | 13.30 | 13.50 | 13.30 | 13.40 | 13.33 | - |
| 23 Jan 2024 | 13.40 | 13.50 | 13.30 | 13.30 | 13.23 | - |
| 22 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.33 | - |
| 19 Jan 2024 | 13.20 | 13.30 | 13.20 | 13.20 | 13.13 | - |
| 18 Jan 2024 | 13.10 | 13.20 | 12.90 | 13.20 | 13.13 | 500 |
| 17 Jan 2024 | 13.30 | 13.30 | 13.10 | 13.20 | 13.13 | - |
| 16 Jan 2024 | 13.20 | 13.30 | 12.90 | 13.30 | 13.23 | 250 |
| 15 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | - |
| 12 Jan 2024 | 13.20 | 13.60 | 13.20 | 13.60 | 13.53 | - |
| 11 Jan 2024 | 13.40 | 13.40 | 13.20 | 13.20 | 13.13 | 368 |
| 10 Jan 2024 | 13.30 | 13.40 | 13.20 | 13.20 | 13.13 | - |
| 09 Jan 2024 | 13.70 | 13.70 | 13.40 | 13.40 | 13.33 | - |
| 08 Jan 2024 | 13.50 | 13.50 | 13.20 | 13.40 | 13.33 | - |
| 05 Jan 2024 | 13.40 | 13.50 | 13.40 | 13.50 | 13.43 | - |
| 04 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | - |
| 03 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.33 | - |
| 02 Jan 2024 | 13.70 | 13.70 | 13.40 | 13.40 | 13.33 | - |
| 29 Dec 2023 | 13.70 | 13.70 | 13.60 | 13.60 | 13.53 | - |
| 28 Dec 2023 | 13.70 | 14.00 | 13.60 | 14.00 | 13.93 | 300 |
| 27 Dec 2023 | 13.50 | 13.60 | 13.40 | 13.40 | 13.33 | 1,300 |
| 22 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | - |
| 21 Dec 2023 | 13.50 | 13.70 | 13.20 | 13.70 | 13.63 | 10,500 |
| 20 Dec 2023 | 12.60 | 12.80 | 12.50 | 12.80 | 12.74 | - |
| 19 Dec 2023 | 11.90 | 12.30 | 11.90 | 12.30 | 12.24 | - |
| 18 Dec 2023 | 11.20 | 11.60 | 11.10 | 11.60 | 11.54 | 40 |
| 15 Dec 2023 | 9.00 | 11.20 | 9.00 | 11.20 | 11.14 | - |
| 14 Dec 2023 | 8.80 | 9.15 | 8.75 | 9.15 | 9.10 | - |
| 13 Dec 2023 | 8.45 | 8.55 | 8.45 | 8.50 | 8.46 | - |
| 12 Dec 2023 | 8.60 | 8.60 | 8.55 | 8.55 | 8.51 | - |
| 11 Dec 2023 | 8.65 | 8.70 | 8.55 | 8.70 | 8.66 | - |
| 08 Dec 2023 | 8.55 | 8.60 | 8.55 | 8.60 | 8.56 | - |
| 07 Dec 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.56 | - |
| *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.