Singapore markets open in 6 hours 47 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,301.78 -19.63 (-0.37%) Dow
39,675.78 -197.21 (-0.49%) Nasdaq
16,766.50 -66.12 (-0.39%) Bitcoin USD
69,653.59 -108.48 (-0.16%) CMC Crypto 200
1,515.71 -10.71 (-0.70%)
NP3 Fastigheter AB (N33.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:09AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 21 May 2024 | 21.85 | 21.85 | 21.75 | 21.75 | 21.75 | - |
| 20 May 2024 | 22.15 | 22.15 | 22.05 | 22.05 | 22.05 | - |
| 17 May 2024 | 22.40 | 22.40 | 22.10 | 22.15 | 22.15 | - |
| 16 May 2024 | 22.65 | 23.15 | 22.55 | 23.15 | 23.15 | - |
| 15 May 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 14 May 2024 | 21.35 | 21.60 | 21.35 | 21.60 | 21.60 | - |
| 13 May 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 10 May 2024 | 20.70 | 20.85 | 20.70 | 20.85 | 20.85 | - |
| 09 May 2024 | 20.45 | 20.55 | 20.45 | 20.55 | 20.55 | - |
| 08 May 2024 | 21.10 | 21.10 | 20.25 | 20.40 | 20.40 | - |
| 07 May 2024 | 20.58 | 20.68 | 20.14 | 20.68 | 20.68 | - |
| 06 May 2024 | 20.53 | 20.68 | 20.53 | 20.68 | 20.68 | - |
| 03 May 2024 | 19.94 | 19.94 | 19.69 | 19.94 | 19.94 | - |
| 02 May 2024 | 19.12 | 19.74 | 19.12 | 19.74 | 19.74 | - |
| 30 Apr 2024 | 18.87 | 19.40 | 18.87 | 19.16 | 19.16 | - |
| 29 Apr 2024 | 19.00 | 19.12 | 18.90 | 19.12 | 19.12 | - |
| 26 Apr 2024 | 18.66 | 18.92 | 18.66 | 18.86 | 18.86 | - |
| 25 Apr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 24 Apr 2024 | 19.20 | 19.20 | 18.86 | 18.86 | 18.86 | - |
| 23 Apr 2024 | 18.86 | 19.10 | 18.86 | 19.10 | 19.10 | - |
| 22 Apr 2024 | 18.76 | 19.00 | 18.76 | 18.76 | 18.76 | - |
| 19 Apr 2024 | 18.22 | 18.50 | 18.22 | 18.50 | 18.50 | - |
| 18 Apr 2024 | 18.40 | 18.78 | 18.32 | 18.78 | 18.78 | - |
| 17 Apr 2024 | 18.28 | 18.66 | 18.28 | 18.66 | 18.66 | - |
| 16 Apr 2024 | 17.90 | 17.92 | 17.90 | 17.92 | 17.92 | - |
| 15 Apr 2024 | 18.54 | 18.54 | 18.28 | 18.32 | 18.32 | - |
| 12 Apr 2024 | 18.26 | 18.74 | 18.26 | 18.70 | 18.70 | - |
| 11 Apr 2024 | 18.00 | 18.00 | 17.74 | 17.74 | 17.74 | - |
| 10 Apr 2024 | 18.98 | 18.98 | 18.02 | 18.02 | 18.02 | - |
| 09 Apr 2024 | 18.64 | 19.16 | 18.64 | 19.06 | 19.06 | - |
| 08 Apr 2024 | 18.60 | 18.68 | 18.60 | 18.68 | 18.68 | - |
| 05 Apr 2024 | 18.44 | 18.50 | 18.44 | 18.50 | 18.50 | - |
| 04 Apr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 03 Apr 2024 | 18.62 | 18.68 | 18.62 | 18.68 | 18.68 | - |
| 02 Apr 2024 | 18.92 | 18.96 | 18.56 | 18.78 | 18.78 | - |
| 28 Mar 2024 | 19.52 | 19.52 | 19.11 | 19.11 | 19.11 | - |
| 27 Mar 2024 | 18.83 | 19.29 | 18.83 | 19.24 | 19.24 | - |
| 26 Mar 2024 | 18.69 | 18.97 | 18.68 | 18.97 | 18.97 | - |
| 25 Mar 2024 | 18.37 | 18.59 | 18.26 | 18.59 | 18.59 | - |
| 22 Mar 2024 | 18.30 | 18.31 | 18.30 | 18.31 | 18.31 | - |
| 21 Mar 2024 | 18.19 | 18.45 | 18.19 | 18.45 | 18.45 | - |
| 20 Mar 2024 | 17.62 | 17.62 | 17.49 | 17.53 | 17.53 | - |
| 19 Mar 2024 | 16.89 | 17.08 | 16.89 | 17.08 | 17.08 | - |
| 18 Mar 2024 | 17.10 | 17.33 | 17.10 | 17.33 | 17.33 | - |
| 15 Mar 2024 | 17.58 | 17.58 | 17.21 | 17.21 | 17.21 | - |
| 14 Mar 2024 | 17.67 | 17.96 | 17.67 | 17.96 | 17.96 | - |
| 13 Mar 2024 | 17.55 | 17.65 | 17.42 | 17.65 | 17.65 | - |
| 12 Mar 2024 | 17.92 | 18.12 | 17.92 | 18.12 | 18.12 | - |
| 11 Mar 2024 | 17.74 | 17.96 | 17.56 | 17.96 | 17.96 | - |
| 08 Mar 2024 | 17.03 | 17.49 | 17.03 | 17.44 | 17.44 | - |
| 07 Mar 2024 | 16.63 | 17.09 | 16.35 | 17.09 | 17.09 | - |
| 06 Mar 2024 | 16.21 | 16.78 | 16.21 | 16.78 | 16.78 | - |
| 05 Mar 2024 | 16.38 | 16.50 | 16.38 | 16.38 | 16.38 | 91 |
| 04 Mar 2024 | 16.82 | 16.82 | 16.56 | 16.63 | 16.63 | - |
| 01 Mar 2024 | 16.70 | 16.82 | 16.69 | 16.69 | 16.69 | - |
| 29 Feb 2024 | 16.38 | 16.66 | 16.38 | 16.66 | 16.66 | - |
| 28 Feb 2024 | 16.64 | 16.64 | 16.36 | 16.36 | 16.36 | - |
| 27 Feb 2024 | 16.71 | 16.98 | 16.71 | 16.93 | 16.93 | - |
| 26 Feb 2024 | 16.83 | 16.83 | 16.49 | 16.49 | 16.49 | - |
| 23 Feb 2024 | 16.96 | 17.09 | 16.62 | 16.86 | 16.86 | 250 |
| 22 Feb 2024 | 16.49 | 16.64 | 16.44 | 16.64 | 16.64 | - |
| 21 Feb 2024 | 16.95 | 16.95 | 16.43 | 16.43 | 16.43 | - |
| 20 Feb 2024 | 17.04 | 17.30 | 16.86 | 16.86 | 16.86 | - |
| 19 Feb 2024 | 16.86 | 17.15 | 16.86 | 17.15 | 17.15 | - |
| 16 Feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 15 Feb 2024 | 16.67 | 17.22 | 16.61 | 17.22 | 17.22 | - |
| 14 Feb 2024 | 16.77 | 16.77 | 16.44 | 16.44 | 16.44 | - |
| 13 Feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 12 Feb 2024 | 16.63 | 17.26 | 16.63 | 17.26 | 17.26 | - |
| 09 Feb 2024 | 16.92 | 16.98 | 16.37 | 16.37 | 16.37 | - |
| 08 Feb 2024 | 17.24 | 17.27 | 16.93 | 16.93 | 16.93 | - |
| 07 Feb 2024 | 16.97 | 16.97 | 16.62 | 16.62 | 16.62 | - |
| 06 Feb 2024 | 16.91 | 16.91 | 16.72 | 16.89 | 16.89 | - |
| 05 Feb 2024 | 17.27 | 17.42 | 17.27 | 17.42 | 17.42 | - |
| 02 Feb 2024 | 17.48 | 17.80 | 17.43 | 17.44 | 17.44 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.