Singapore markets close in 4 hours 11 minutes
Straits Times Index
3,412.37 +44.47 (+1.32%) Nikkei
40,490.37 +415.68 (+1.04%) Hang Seng
17,978.52 +209.38 (+1.18%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
60,757.27 -2,281.49 (-3.62%) CMC Crypto 200
1,310.59 -33.91 (-2.52%)
McDonald's Corp (MDO.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:56PM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 232.85 | 233.25 | 230.45 | 230.45 | 230.45 | 228 |
| 01 Jul 2024 | 237.10 | 237.95 | 232.60 | 232.60 | 232.60 | 885 |
| 28 Jun 2024 | 241.05 | 241.85 | 236.55 | 237.25 | 237.25 | 341 |
| 27 Jun 2024 | 240.80 | 240.80 | 240.05 | 240.20 | 240.20 | 445 |
| 26 Jun 2024 | 240.75 | 241.15 | 239.00 | 239.45 | 239.45 | 139 |
| 25 Jun 2024 | 242.40 | 242.95 | 239.85 | 239.85 | 239.85 | 357 |
| 24 Jun 2024 | 242.95 | 243.10 | 241.35 | 241.85 | 241.85 | 2,273 |
| 21 Jun 2024 | 236.45 | 243.40 | 236.45 | 242.80 | 242.80 | 171 |
| 20 Jun 2024 | 234.00 | 238.15 | 234.00 | 238.15 | 238.15 | 221 |
| 19 Jun 2024 | 233.45 | 233.90 | 233.45 | 233.45 | 233.45 | 86 |
| 18 Jun 2024 | 236.30 | 236.55 | 232.75 | 232.85 | 232.85 | 253 |
| 17 Jun 2024 | 236.65 | 237.35 | 236.30 | 236.65 | 236.65 | 605 |
| 14 Jun 2024 | 235.90 | 237.25 | 235.60 | 235.60 | 235.60 | 1,005 |
| 13 Jun 2024 | 235.70 | 236.30 | 233.25 | 236.30 | 236.30 | 116 |
| 12 Jun 2024 | 237.10 | 237.10 | 234.70 | 236.00 | 236.00 | 150 |
| 11 Jun 2024 | 235.45 | 236.90 | 235.45 | 236.55 | 236.55 | 42 |
| 10 Jun 2024 | 239.15 | 239.15 | 236.05 | 236.25 | 236.25 | 337 |
| 07 Jun 2024 | 239.95 | 241.10 | 239.20 | 240.25 | 240.25 | 28 |
| 06 Jun 2024 | 238.55 | 239.80 | 238.10 | 239.30 | 239.30 | 130 |
| 05 Jun 2024 | 242.55 | 242.55 | 239.00 | 239.60 | 239.60 | 256 |
| 04 Jun 2024 | 238.90 | 241.05 | 238.75 | 241.05 | 241.05 | 38 |
| 03 Jun 2024 | 238.10 | 240.20 | 238.10 | 239.45 | 239.45 | 107 |
| 03 Jun 2024 | 1.67 Dividend | |||||
| 31 May 2024 | 233.35 | 237.00 | 232.85 | 237.00 | 235.33 | 630 |
| 30 May 2024 | 229.55 | 232.70 | 229.55 | 232.60 | 230.96 | 1,106 |
| 29 May 2024 | 233.55 | 234.65 | 231.25 | 231.25 | 229.62 | 620 |
| 28 May 2024 | 238.25 | 238.85 | 233.05 | 233.10 | 231.46 | 348 |
| 27 May 2024 | 239.95 | 240.40 | 239.00 | 240.40 | 238.71 | 1,030 |
| 24 May 2024 | 239.10 | 239.95 | 238.05 | 238.05 | 236.37 | 1,794 |
| 23 May 2024 | 246.20 | 246.20 | 239.10 | 239.10 | 237.42 | 560 |
| 22 May 2024 | 244.95 | 246.15 | 244.85 | 245.35 | 243.62 | 890 |
| 21 May 2024 | 246.85 | 247.50 | 245.55 | 245.55 | 243.82 | 276 |
| 20 May 2024 | 250.40 | 251.45 | 246.90 | 246.90 | 245.16 | 135 |
| 17 May 2024 | 251.80 | 252.15 | 249.65 | 250.35 | 248.59 | 46 |
| 16 May 2024 | 251.65 | 252.65 | 251.65 | 252.55 | 250.77 | 209 |
| 15 May 2024 | 250.05 | 252.00 | 250.05 | 251.40 | 249.63 | 299 |
| 14 May 2024 | 251.35 | 252.00 | 248.85 | 249.60 | 247.84 | 445 |
| 13 May 2024 | 255.30 | 255.30 | 251.80 | 251.80 | 250.03 | 412 |
| 10 May 2024 | 249.05 | 254.30 | 248.95 | 253.95 | 252.16 | 226 |
| 09 May 2024 | 249.85 | 250.05 | 248.20 | 248.20 | 246.45 | 139 |
| 08 May 2024 | 249.25 | 249.35 | 248.00 | 249.35 | 247.59 | 104 |
| 07 May 2024 | 250.05 | 250.35 | 250.05 | 250.35 | 248.59 | 27 |
| 06 May 2024 | 251.75 | 251.85 | 250.50 | 250.50 | 248.73 | 312 |
| 03 May 2024 | 255.20 | 255.45 | 254.40 | 254.40 | 252.61 | 535 |
| 02 May 2024 | 256.35 | 256.55 | 256.00 | 256.00 | 254.20 | 100 |
| 30 Apr 2024 | 255.30 | 256.50 | 244.20 | 255.65 | 253.85 | 166 |
| 29 Apr 2024 | 255.10 | 255.10 | 254.50 | 255.05 | 253.25 | 396 |
| 26 Apr 2024 | 256.65 | 256.65 | 254.70 | 254.70 | 252.91 | 3 |
| 25 Apr 2024 | 257.35 | 258.20 | 257.05 | 257.20 | 255.39 | 44 |
| 24 Apr 2024 | 258.60 | 258.65 | 256.15 | 258.65 | 256.83 | 160 |
| 23 Apr 2024 | 258.25 | 259.75 | 256.80 | 258.50 | 256.68 | 90 |
| 22 Apr 2024 | 256.00 | 256.15 | 255.35 | 256.15 | 254.35 | 122 |
| 19 Apr 2024 | 252.75 | 255.20 | 252.75 | 255.20 | 253.40 | 82 |
| 18 Apr 2024 | 253.10 | 254.35 | 252.70 | 254.35 | 252.56 | 491 |
| 17 Apr 2024 | 249.85 | 251.35 | 249.85 | 251.35 | 249.58 | 52 |
| 16 Apr 2024 | 250.65 | 250.80 | 249.85 | 250.60 | 248.83 | 295 |
| 15 Apr 2024 | 251.65 | 252.10 | 251.05 | 251.05 | 249.28 | 760 |
| 12 Apr 2024 | 250.65 | 252.35 | 250.65 | 251.65 | 249.88 | 847 |
| 11 Apr 2024 | 250.70 | 251.00 | 249.70 | 250.70 | 248.93 | 146 |
| 10 Apr 2024 | 248.05 | 248.80 | 247.10 | 248.80 | 247.05 | 739 |
| 09 Apr 2024 | 246.05 | 247.60 | 244.35 | 247.55 | 245.81 | 291 |
| 08 Apr 2024 | 246.55 | 247.60 | 245.65 | 246.15 | 244.42 | 315 |
| 05 Apr 2024 | 249.45 | 250.25 | 246.35 | 247.30 | 245.56 | 496 |
| 04 Apr 2024 | 254.05 | 254.15 | 249.95 | 249.95 | 248.19 | 484 |
| 03 Apr 2024 | 257.15 | 257.95 | 255.00 | 255.10 | 253.30 | 43 |
| 02 Apr 2024 | 261.20 | 261.25 | 258.05 | 258.35 | 256.53 | 141 |
| 28 Mar 2024 | 260.40 | 262.20 | 260.40 | 261.40 | 259.56 | 145 |
| 27 Mar 2024 | 257.40 | 259.10 | 257.40 | 259.10 | 257.27 | 430 |
| 26 Mar 2024 | 257.00 | 257.10 | 257.00 | 257.10 | 255.29 | 101 |
| 25 Mar 2024 | 261.00 | 261.10 | 256.80 | 256.80 | 254.99 | 210 |
| 22 Mar 2024 | 261.40 | 262.30 | 261.10 | 261.50 | 259.66 | 408 |
| 21 Mar 2024 | 260.80 | 262.10 | 260.80 | 261.20 | 259.36 | 558 |
| 20 Mar 2024 | 260.40 | 260.40 | 260.00 | 260.00 | 258.17 | 13 |
| 19 Mar 2024 | 256.10 | 261.50 | 256.10 | 260.50 | 258.66 | 1,230 |
| 18 Mar 2024 | 256.50 | 256.60 | 256.20 | 256.50 | 254.69 | 834 |
| 15 Mar 2024 | 259.00 | 260.00 | 257.00 | 257.00 | 255.19 | 1,038 |
| 14 Mar 2024 | 259.50 | 259.70 | 256.00 | 257.90 | 256.08 | 516 |
| 13 Mar 2024 | 269.50 | 269.50 | 258.10 | 258.10 | 256.28 | 237 |
| 12 Mar 2024 | 269.90 | 270.60 | 269.50 | 269.50 | 267.60 | 35 |
| 11 Mar 2024 | 266.40 | 270.00 | 266.40 | 270.00 | 268.10 | 168 |
| 08 Mar 2024 | 265.50 | 267.90 | 264.70 | 267.90 | 266.01 | 96 |
| 07 Mar 2024 | 268.10 | 269.00 | 266.60 | 266.60 | 264.72 | 81 |
| 06 Mar 2024 | 269.00 | 269.70 | 268.30 | 268.30 | 266.41 | 111 |
| 05 Mar 2024 | 267.30 | 270.00 | 267.30 | 269.30 | 267.40 | 20 |
| 04 Mar 2024 | 266.10 | 267.90 | 266.10 | 267.90 | 266.01 | 118 |
| 01 Mar 2024 | 270.40 | 271.00 | 267.60 | 268.00 | 266.11 | 178 |
| 29 Feb 2024 | 270.50 | 271.30 | 270.00 | 270.20 | 268.30 | 153 |
| 29 Feb 2024 | 1.67 Dividend | |||||
| 28 Feb 2024 | 271.10 | 272.70 | 271.10 | 272.70 | 269.12 | 96 |
| 27 Feb 2024 | 274.00 | 274.00 | 270.70 | 270.70 | 267.15 | 101 |
| 26 Feb 2024 | 274.60 | 274.80 | 274.10 | 274.50 | 270.90 | 42 |
| 23 Feb 2024 | 273.40 | 275.20 | 272.90 | 275.20 | 271.59 | 97 |
| 22 Feb 2024 | 271.10 | 273.40 | 270.30 | 273.40 | 269.81 | 125 |
| 21 Feb 2024 | 270.30 | 272.60 | 270.30 | 271.70 | 268.13 | 55 |
| 20 Feb 2024 | 270.60 | 273.10 | 270.00 | 270.90 | 267.34 | 72 |
| 19 Feb 2024 | 271.20 | 271.40 | 270.30 | 270.30 | 266.75 | 299 |
| 16 Feb 2024 | 270.60 | 271.90 | 270.50 | 271.00 | 267.44 | 410 |
| 15 Feb 2024 | 268.60 | 268.60 | 267.90 | 267.90 | 264.38 | 178 |
| 14 Feb 2024 | 267.70 | 268.70 | 267.70 | 268.70 | 265.17 | 85 |
| 13 Feb 2024 | 268.40 | 269.90 | 268.20 | 268.60 | 265.07 | 62 |
| *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.