Singapore markets close in 6 hours 4 minutes
Straits Times Index
3,357.11 +18.54 (+0.56%) Nikkei
39,780.58 +149.52 (+0.38%) Hang Seng
17,899.45 +180.84 (+1.02%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,945.11 -366.93 (-0.58%) CMC Crypto 200
1,344.68 +42.60 (+3.27%)
Makita Corp (MK2A.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:18AM CEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 28 Jun 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 27 Jun 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 26 Jun 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 25 Jun 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 24 Jun 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 21 Jun 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 20 Jun 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 19 Jun 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 18 Jun 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 17 Jun 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 49 |
| 14 Jun 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 13 Jun 2024 | 26.70 | 26.76 | 26.70 | 26.76 | 26.76 | - |
| 12 Jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 11 Jun 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 10 Jun 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 07 Jun 2024 | 26.30 | 26.34 | 26.30 | 26.34 | 26.34 | 400 |
| 06 Jun 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 05 Jun 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 04 Jun 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 03 Jun 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 31 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 50 |
| 30 May 2024 | 27.06 | 27.62 | 27.06 | 27.62 | 27.62 | - |
| 29 May 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 28 May 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 27 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 24 May 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 23 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 22 May 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 21 May 2024 | 28.02 | 28.48 | 28.02 | 28.48 | 28.48 | 2 |
| 20 May 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 17 May 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 16 May 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 15 May 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 14 May 2024 | 27.40 | 27.40 | 27.38 | 27.38 | 27.38 | - |
| 13 May 2024 | 28.02 | 28.02 | 27.74 | 27.74 | 27.74 | - |
| 10 May 2024 | 27.38 | 27.96 | 27.38 | 27.96 | 27.96 | - |
| 09 May 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 08 May 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 07 May 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 06 May 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 03 May 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 02 May 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 30 Apr 2024 | 27.14 | 27.14 | 27.12 | 27.12 | 27.12 | - |
| 29 Apr 2024 | 24.60 | 24.78 | 24.60 | 24.78 | 24.78 | - |
| 26 Apr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 25 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 24 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 23 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 22 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 19 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 18 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 17 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 16 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 15 Apr 2024 | 25.98 | 26.02 | 25.98 | 26.02 | 26.02 | - |
| 12 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 11 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 10 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 09 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 08 Apr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 05 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 04 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 03 Apr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 02 Apr 2024 | 25.30 | 25.36 | 25.30 | 25.36 | 25.36 | - |
| 28 Mar 2024 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 200 |
| 28 Mar 2024 | 47 Dividend | |||||
| 27 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | -21.45 | - |
| 26 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | -21.24 | - |
| 25 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | -21.07 | - |
| 22 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | -21.45 | - |
| 21 Mar 2024 | 25.50 | 25.65 | 25.50 | 25.65 | -21.53 | 75 |
| 20 Mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | -20.69 | - |
| 19 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | -20.74 | - |
| 18 Mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | -20.69 | - |
| 15 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | -20.40 | - |
| 14 Mar 2024 | 24.40 | 24.95 | 24.40 | 24.95 | -20.95 | 192 |
| 13 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | -20.19 | - |
| 12 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -20.48 | - |
| 11 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | -20.61 | - |
| 08 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | -20.86 | - |
| 07 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -20.82 | 21 |
| 06 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | -20.19 | - |
| 05 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | -19.81 | - |
| 04 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | -19.60 | - |
| 01 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | -19.73 | - |
| 29 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | -20.06 | - |
| 28 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | -19.44 | - |
| 27 Feb 2024 | 24.00 | 24.05 | 24.00 | 24.05 | -20.19 | - |
| 26 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | -19.52 | - |
| 23 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | -19.31 | - |
| 22 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | -19.48 | - |
| 21 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | -19.73 | - |
| 20 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | -19.90 | - |
| 19 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | -19.90 | - |
| 16 Feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | -19.60 | - |
| 15 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | -19.56 | - |
| 14 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | -19.39 | - |
| 13 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | -20.06 | - |
| 12 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | -19.44 | - |
| 09 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | -19.65 | - |
| *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.