Singapore markets close in 3 hours 1 minute
Straits Times Index
3,310.53 +10.53 (+0.32%) Nikkei
38,609.89 -23.13 (-0.06%) Hang Seng
18,061.68 -273.64 (-1.49%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,629.83 -889.01 (-1.36%) CMC Crypto 200
1,353.14 -29.53 (-2.14%)
Microsoft Corp (MSF.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:31PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 417.00 | 418.95 | 412.25 | 415.60 | 415.60 | 855 |
| 19 Jun 2024 | 416.10 | 418.80 | 416.10 | 418.35 | 418.35 | 781 |
| 18 Jun 2024 | 418.05 | 420.15 | 414.60 | 414.65 | 414.65 | 1,159 |
| 17 Jun 2024 | 414.50 | 419.65 | 411.60 | 418.65 | 418.65 | 1,426 |
| 14 Jun 2024 | 410.05 | 414.30 | 409.50 | 413.85 | 413.85 | 1,485 |
| 13 Jun 2024 | 408.55 | 411.55 | 406.35 | 410.10 | 410.10 | 3,947 |
| 12 Jun 2024 | 402.70 | 408.85 | 401.00 | 408.85 | 408.85 | 3,313 |
| 11 Jun 2024 | 396.55 | 401.30 | 396.55 | 401.30 | 401.30 | 1,181 |
| 10 Jun 2024 | 392.50 | 398.05 | 392.50 | 396.55 | 396.55 | 444 |
| 07 Jun 2024 | 389.90 | 394.25 | 389.55 | 394.25 | 394.25 | 1,166 |
| 06 Jun 2024 | 389.95 | 390.45 | 387.10 | 388.80 | 388.80 | 934 |
| 05 Jun 2024 | 384.25 | 389.40 | 382.90 | 389.30 | 389.30 | 1,819 |
| 04 Jun 2024 | 380.05 | 380.95 | 378.30 | 380.70 | 380.70 | 1,945 |
| 03 Jun 2024 | 383.95 | 384.95 | 375.05 | 377.45 | 377.45 | 1,462 |
| 31 May 2024 | 383.15 | 384.45 | 373.25 | 375.40 | 375.40 | 2,784 |
| 30 May 2024 | 393.85 | 394.15 | 383.45 | 384.00 | 384.00 | 1,189 |
| 29 May 2024 | 395.10 | 398.20 | 392.95 | 397.45 | 397.45 | 409 |
| 28 May 2024 | 397.50 | 397.50 | 393.45 | 395.50 | 395.50 | 678 |
| 27 May 2024 | 397.20 | 399.65 | 395.80 | 399.10 | 399.10 | 1,773 |
| 24 May 2024 | 394.85 | 396.55 | 391.90 | 396.30 | 396.30 | 1,039 |
| 23 May 2024 | 397.80 | 400.75 | 394.50 | 394.65 | 394.65 | 2,949 |
| 22 May 2024 | 396.65 | 398.70 | 394.10 | 396.20 | 396.20 | 1,619 |
| 21 May 2024 | 391.95 | 398.10 | 391.45 | 395.45 | 395.45 | 2,086 |
| 20 May 2024 | 386.80 | 391.75 | 386.80 | 389.70 | 389.70 | 696 |
| 17 May 2024 | 388.30 | 390.20 | 385.00 | 386.15 | 386.15 | 976 |
| 16 May 2024 | 389.60 | 391.35 | 388.10 | 388.10 | 388.10 | 643 |
| 15 May 2024 | 384.85 | 389.45 | 383.40 | 388.65 | 388.65 | 785 |
| 15 May 2024 | 0.75 Dividend | |||||
| 14 May 2024 | 384.10 | 385.00 | 380.35 | 385.00 | 384.25 | 288 |
| 13 May 2024 | 387.55 | 389.30 | 381.35 | 383.90 | 383.15 | 712 |
| 10 May 2024 | 383.60 | 384.45 | 383.05 | 384.15 | 383.40 | 784 |
| 09 May 2024 | 380.65 | 382.40 | 380.65 | 381.45 | 380.71 | 65 |
| 08 May 2024 | 382.10 | 383.55 | 378.80 | 382.05 | 381.31 | 353 |
| 07 May 2024 | 384.15 | 384.70 | 381.95 | 382.20 | 381.46 | 953 |
| 06 May 2024 | 378.50 | 382.70 | 378.40 | 382.70 | 381.95 | 2,013 |
| 03 May 2024 | 373.15 | 377.25 | 371.00 | 377.05 | 376.32 | 1,575 |
| 02 May 2024 | 370.05 | 372.80 | 368.45 | 370.65 | 369.93 | 677 |
| 30 Apr 2024 | 375.55 | 376.85 | 367.40 | 367.40 | 366.68 | 1,460 |
| 29 Apr 2024 | 380.70 | 382.15 | 372.80 | 374.50 | 373.77 | 3,942 |
| 26 Apr 2024 | 388.00 | 389.95 | 380.10 | 382.00 | 381.26 | 3,294 |
| 25 Apr 2024 | 375.25 | 376.45 | 363.90 | 372.30 | 371.57 | 3,489 |
| 24 Apr 2024 | 384.50 | 385.50 | 381.15 | 381.15 | 380.41 | 861 |
| 23 Apr 2024 | 375.55 | 380.90 | 375.55 | 380.65 | 379.91 | 1,532 |
| 22 Apr 2024 | 375.00 | 378.25 | 371.85 | 377.10 | 376.37 | 2,757 |
| 19 Apr 2024 | 375.95 | 379.55 | 373.75 | 374.00 | 373.27 | 6,724 |
| 18 Apr 2024 | 387.05 | 387.55 | 379.60 | 379.90 | 379.16 | 2,785 |
| 17 Apr 2024 | 391.25 | 392.85 | 386.00 | 387.20 | 386.45 | 965 |
| 16 Apr 2024 | 389.20 | 392.40 | 387.95 | 391.25 | 390.49 | 1,182 |
| 15 Apr 2024 | 397.80 | 401.20 | 389.30 | 389.30 | 388.54 | 1,820 |
| 12 Apr 2024 | 399.20 | 402.25 | 394.95 | 396.30 | 395.53 | 759 |
| 11 Apr 2024 | 394.00 | 400.30 | 394.00 | 400.30 | 399.52 | 1,684 |
| 10 Apr 2024 | 392.95 | 394.25 | 391.00 | 394.20 | 393.43 | 2,262 |
| 09 Apr 2024 | 391.70 | 392.40 | 388.80 | 390.45 | 389.69 | 1,514 |
| 08 Apr 2024 | 392.60 | 393.80 | 390.85 | 391.90 | 391.14 | 1,099 |
| 05 Apr 2024 | 387.35 | 393.00 | 386.80 | 393.00 | 392.23 | 927 |
| 04 Apr 2024 | 389.80 | 393.95 | 387.60 | 387.60 | 386.84 | 1,634 |
| 03 Apr 2024 | 390.90 | 391.65 | 387.85 | 388.75 | 387.99 | 677 |
| 02 Apr 2024 | 395.20 | 395.45 | 388.95 | 391.90 | 391.14 | 1,403 |
| 28 Mar 2024 | 388.55 | 390.90 | 388.55 | 389.35 | 388.59 | 1,379 |
| 27 Mar 2024 | 390.85 | 392.00 | 387.60 | 389.75 | 388.99 | 503 |
| 26 Mar 2024 | 391.40 | 393.05 | 389.35 | 389.35 | 388.59 | 794 |
| 25 Mar 2024 | 395.70 | 395.70 | 389.80 | 390.15 | 389.39 | 4,883 |
| 22 Mar 2024 | 396.40 | 398.45 | 394.20 | 397.40 | 396.63 | 1,913 |
| 21 Mar 2024 | 391.60 | 396.20 | 391.60 | 396.20 | 395.43 | 1,456 |
| 20 Mar 2024 | 386.70 | 390.00 | 386.45 | 389.50 | 388.74 | 2,138 |
| 19 Mar 2024 | 383.25 | 387.95 | 381.95 | 387.70 | 386.94 | 1,207 |
| 18 Mar 2024 | 383.00 | 385.95 | 379.20 | 384.70 | 383.95 | 1,828 |
| 15 Mar 2024 | 391.20 | 393.45 | 379.35 | 382.45 | 381.70 | 1,532 |
| 14 Mar 2024 | 380.55 | 392.20 | 380.55 | 390.40 | 389.64 | 1,471 |
| 13 Mar 2024 | 379.65 | 382.60 | 377.30 | 379.85 | 379.11 | 1,244 |
| 12 Mar 2024 | 370.80 | 380.35 | 370.80 | 380.25 | 379.51 | 1,317 |
| 11 Mar 2024 | 370.80 | 370.90 | 368.05 | 370.80 | 370.08 | 1,459 |
| 08 Mar 2024 | 372.25 | 374.30 | 370.00 | 372.00 | 371.28 | 1,260 |
| 07 Mar 2024 | 367.50 | 374.15 | 365.30 | 373.65 | 372.92 | 2,143 |
| 06 Mar 2024 | 372.45 | 373.75 | 365.90 | 369.70 | 368.98 | 1,910 |
| 05 Mar 2024 | 380.25 | 381.55 | 369.20 | 370.40 | 369.68 | 3,616 |
| 04 Mar 2024 | 383.00 | 384.20 | 379.75 | 382.60 | 381.85 | 1,903 |
| 01 Mar 2024 | 382.75 | 383.85 | 380.00 | 383.60 | 382.85 | 1,518 |
| 29 Feb 2024 | 376.85 | 380.00 | 373.30 | 380.00 | 379.26 | 1,279 |
| 28 Feb 2024 | 375.20 | 376.50 | 374.30 | 376.35 | 375.62 | 1,082 |
| 27 Feb 2024 | 375.30 | 376.30 | 372.85 | 372.90 | 372.17 | 1,629 |
| 26 Feb 2024 | 378.85 | 379.55 | 376.15 | 376.15 | 375.42 | 828 |
| 23 Feb 2024 | 380.50 | 383.35 | 377.90 | 378.90 | 378.16 | 1,488 |
| 22 Feb 2024 | 376.20 | 380.75 | 374.95 | 380.40 | 379.66 | 2,576 |
| 21 Feb 2024 | 371.55 | 371.90 | 367.70 | 368.60 | 367.88 | 1,102 |
| 20 Feb 2024 | 375.80 | 375.80 | 367.80 | 370.65 | 369.93 | 3,119 |
| 19 Feb 2024 | 375.35 | 379.50 | 373.95 | 377.55 | 376.81 | 2,801 |
| 16 Feb 2024 | 379.35 | 379.60 | 374.90 | 375.00 | 374.27 | 4,681 |
| 15 Feb 2024 | 382.90 | 383.15 | 375.95 | 377.45 | 376.71 | 2,874 |
| 14 Feb 2024 | 380.50 | 384.30 | 377.65 | 380.25 | 379.51 | 2,113 |
| 14 Feb 2024 | 0.75 Dividend | |||||
| 13 Feb 2024 | 385.20 | 385.80 | 377.75 | 379.60 | 378.11 | 4,119 |
| 12 Feb 2024 | 389.95 | 391.25 | 384.90 | 384.90 | 383.39 | 4,278 |
| 09 Feb 2024 | 384.05 | 389.80 | 384.05 | 389.70 | 388.17 | 2,336 |
| 08 Feb 2024 | 384.25 | 385.85 | 382.50 | 384.05 | 382.54 | 1,251 |
| 07 Feb 2024 | 375.55 | 384.20 | 375.55 | 384.20 | 382.69 | 816 |
| 06 Feb 2024 | 378.55 | 379.70 | 374.95 | 375.30 | 373.83 | 1,364 |
| 05 Feb 2024 | 380.35 | 383.35 | 376.80 | 377.10 | 375.62 | 2,063 |
| 02 Feb 2024 | 375.80 | 382.35 | 373.70 | 381.35 | 379.86 | 4,285 |
| 01 Feb 2024 | 369.10 | 375.05 | 369.10 | 370.95 | 369.50 | 1,229 |
| *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.