Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,173.53 -6.15 (-0.08%) Bitcoin USD
60,909.66 -595.86 (-0.97%) CMC Crypto 200
1,267.91 -15.92 (-1.24%)
National Bank of Canada (NBC.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:46PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 73.92 | 74.38 | 73.92 | 74.06 | 74.06 | - |
| 27 Jun 2024 | 73.60 | 74.24 | 73.60 | 74.24 | 74.24 | - |
| 26 Jun 2024 | 73.92 | 74.32 | 73.30 | 73.56 | 73.56 | - |
| 25 Jun 2024 | 72.54 | 73.50 | 72.54 | 73.46 | 73.46 | - |
| 24 Jun 2024 | 72.04 | 72.30 | 71.76 | 72.22 | 72.22 | - |
| 24 Jun 2024 | 1.1 Dividend | |||||
| 21 Jun 2024 | 72.60 | 73.12 | 72.40 | 72.40 | 71.30 | - |
| 20 Jun 2024 | 72.36 | 73.00 | 72.36 | 73.00 | 71.89 | - |
| 19 Jun 2024 | 72.60 | 72.86 | 72.38 | 72.38 | 71.28 | - |
| 18 Jun 2024 | 71.86 | 72.84 | 71.82 | 72.72 | 71.62 | - |
| 17 Jun 2024 | 72.12 | 72.42 | 71.36 | 71.54 | 70.45 | - |
| 14 Jun 2024 | 72.72 | 73.34 | 72.38 | 72.38 | 71.28 | 90 |
| 13 Jun 2024 | 73.04 | 73.48 | 72.70 | 72.70 | 71.60 | - |
| 12 Jun 2024 | 73.50 | 74.20 | 73.50 | 73.86 | 72.74 | - |
| 11 Jun 2024 | 79.04 | 79.32 | 78.60 | 78.60 | 77.41 | - |
| 10 Jun 2024 | 79.16 | 79.46 | 79.04 | 79.28 | 78.08 | - |
| 07 Jun 2024 | 79.06 | 79.34 | 78.68 | 78.94 | 77.74 | - |
| 06 Jun 2024 | 78.72 | 79.10 | 78.46 | 79.08 | 77.88 | - |
| 05 Jun 2024 | 79.26 | 79.52 | 78.96 | 79.02 | 77.82 | - |
| 04 Jun 2024 | 78.46 | 78.78 | 78.46 | 78.78 | 77.58 | - |
| 03 Jun 2024 | 78.62 | 79.50 | 78.62 | 79.50 | 78.29 | 12 |
| 31 May 2024 | 78.02 | 78.24 | 77.88 | 78.14 | 76.95 | - |
| 30 May 2024 | 77.66 | 78.30 | 77.66 | 77.92 | 76.74 | - |
| 29 May 2024 | 75.72 | 77.08 | 75.50 | 77.08 | 75.91 | - |
| 28 May 2024 | 76.54 | 76.54 | 75.88 | 76.16 | 75.00 | - |
| 27 May 2024 | 77.00 | 77.26 | 76.84 | 76.84 | 75.67 | - |
| 24 May 2024 | 76.42 | 77.28 | 76.42 | 77.16 | 75.99 | - |
| 23 May 2024 | 76.56 | 76.78 | 76.34 | 76.34 | 75.18 | - |
| 22 May 2024 | 77.54 | 77.84 | 76.94 | 77.08 | 75.91 | - |
| 21 May 2024 | 77.80 | 77.90 | 77.42 | 77.42 | 76.24 | - |
| 20 May 2024 | 77.82 | 78.24 | 77.76 | 78.24 | 77.05 | - |
| 17 May 2024 | 77.58 | 78.04 | 77.58 | 77.96 | 76.78 | - |
| 16 May 2024 | 78.08 | 78.50 | 78.08 | 78.24 | 77.05 | - |
| 15 May 2024 | 77.96 | 78.46 | 77.96 | 78.10 | 76.91 | - |
| 14 May 2024 | 77.86 | 78.20 | 77.78 | 78.16 | 76.97 | - |
| 13 May 2024 | 78.46 | 78.78 | 78.10 | 78.10 | 76.91 | - |
| 10 May 2024 | 78.02 | 79.06 | 78.02 | 78.84 | 77.64 | - |
| 09 May 2024 | 77.32 | 77.52 | 77.32 | 77.50 | 76.32 | - |
| 08 May 2024 | 76.56 | 77.38 | 76.54 | 77.38 | 76.20 | - |
| 07 May 2024 | 77.26 | 77.62 | 76.94 | 77.28 | 76.11 | 30 |
| 06 May 2024 | 76.94 | 77.26 | 76.88 | 77.02 | 75.85 | - |
| 03 May 2024 | 76.92 | 77.32 | 76.70 | 76.90 | 75.73 | - |
| 02 May 2024 | 75.76 | 76.40 | 75.76 | 76.40 | 75.24 | - |
| 30 Apr 2024 | 75.82 | 75.82 | 75.10 | 75.10 | 73.96 | - |
| 29 Apr 2024 | 76.40 | 76.70 | 75.88 | 75.88 | 74.73 | - |
| 26 Apr 2024 | 76.20 | 76.84 | 76.20 | 76.26 | 75.10 | - |
| 25 Apr 2024 | 75.80 | 75.96 | 75.56 | 75.80 | 74.65 | - |
| 24 Apr 2024 | 76.10 | 76.44 | 75.80 | 75.88 | 74.73 | - |
| 23 Apr 2024 | 76.00 | 76.52 | 75.84 | 76.16 | 75.00 | - |
| 22 Apr 2024 | 75.00 | 75.70 | 75.00 | 75.56 | 74.41 | - |
| 19 Apr 2024 | 74.42 | 75.46 | 74.42 | 74.90 | 73.76 | - |
| 18 Apr 2024 | 74.92 | 75.40 | 74.64 | 74.94 | 73.80 | - |
| 17 Apr 2024 | 75.30 | 75.66 | 74.46 | 74.58 | 73.45 | 270 |
| 16 Apr 2024 | 75.32 | 75.70 | 74.66 | 75.14 | 74.00 | - |
| 15 Apr 2024 | 75.60 | 76.18 | 75.06 | 75.06 | 73.92 | - |
| 12 Apr 2024 | 76.18 | 76.92 | 75.80 | 75.80 | 74.65 | - |
| 11 Apr 2024 | 76.56 | 77.06 | 76.14 | 76.22 | 75.06 | - |
| 10 Apr 2024 | 76.88 | 77.24 | 76.68 | 76.68 | 75.51 | - |
| 09 Apr 2024 | 76.72 | 76.98 | 76.22 | 76.84 | 75.67 | - |
| 08 Apr 2024 | 76.78 | 76.78 | 76.10 | 76.64 | 75.48 | - |
| 05 Apr 2024 | 76.12 | 76.34 | 75.84 | 76.34 | 75.18 | - |
| 05 Apr 2024 | 1.06 Dividend | |||||
| 04 Apr 2024 | 76.76 | 77.38 | 76.76 | 77.28 | 75.06 | - |
| 03 Apr 2024 | 76.48 | 76.94 | 76.48 | 76.82 | 74.62 | - |
| 02 Apr 2024 | 77.54 | 77.68 | 77.54 | 77.64 | 75.41 | - |
| 28 Mar 2024 | 78.00 | 78.50 | 78.00 | 78.50 | 76.25 | - |
| 27 Mar 2024 | 77.00 | 77.50 | 77.00 | 77.50 | 75.28 | - |
| 26 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.28 | - |
| 25 Mar 2024 | 77.50 | 78.00 | 77.50 | 78.00 | 75.76 | - |
| 22 Mar 2024 | 77.50 | 78.00 | 77.50 | 78.00 | 75.76 | - |
| 21 Mar 2024 | 76.50 | 77.50 | 75.00 | 77.50 | 75.28 | - |
| 20 Mar 2024 | 75.50 | 76.00 | 75.50 | 76.00 | 73.82 | - |
| 19 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 73.33 | - |
| 18 Mar 2024 | 74.50 | 75.50 | 74.50 | 75.50 | 73.33 | - |
| 15 Mar 2024 | 75.00 | 75.00 | 74.50 | 75.00 | 72.85 | - |
| 14 Mar 2024 | 75.00 | 75.50 | 75.00 | 75.00 | 72.85 | - |
| 13 Mar 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 72.85 | - |
| 12 Mar 2024 | 74.50 | 74.50 | 74.00 | 74.50 | 72.36 | - |
| 11 Mar 2024 | 73.50 | 73.50 | 73.00 | 73.50 | 71.39 | - |
| 08 Mar 2024 | 73.00 | 73.50 | 73.00 | 73.50 | 71.39 | - |
| 07 Mar 2024 | 73.00 | 73.50 | 73.00 | 73.00 | 70.90 | - |
| 06 Mar 2024 | 72.50 | 73.50 | 72.50 | 73.00 | 70.90 | - |
| 05 Mar 2024 | 72.50 | 73.50 | 72.50 | 73.00 | 70.90 | - |
| 04 Mar 2024 | 72.00 | 73.00 | 72.00 | 72.50 | 70.42 | - |
| 01 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 69.93 | - |
| 29 Feb 2024 | 72.00 | 72.00 | 71.50 | 71.50 | 69.45 | - |
| 28 Feb 2024 | 70.00 | 73.00 | 70.00 | 73.00 | 70.90 | 10 |
| 27 Feb 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 68.48 | - |
| 26 Feb 2024 | 71.00 | 71.50 | 71.00 | 71.00 | 68.96 | 100 |
| 23 Feb 2024 | 71.50 | 72.00 | 71.50 | 71.50 | 69.45 | - |
| 22 Feb 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 69.45 | - |
| 21 Feb 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 68.48 | - |
| 20 Feb 2024 | 71.00 | 71.00 | 70.50 | 71.00 | 68.96 | - |
| 19 Feb 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 69.45 | - |
| 16 Feb 2024 | 70.50 | 71.50 | 70.00 | 71.00 | 68.96 | 72 |
| 15 Feb 2024 | 70.50 | 70.50 | 70.00 | 70.50 | 68.48 | - |
| 14 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 67.51 | - |
| 13 Feb 2024 | 70.50 | 70.50 | 69.50 | 69.50 | 67.51 | - |
| 12 Feb 2024 | 70.50 | 71.00 | 70.00 | 71.00 | 68.96 | - |
| 09 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.99 | - |
| *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.