Singapore markets closed
Straits Times Index
3,337.99 +5.19 (+0.16%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,788.72 +1,307.65 (+2.13%) CMC Crypto 200
1,305.63 +3.56 (+0.27%)
NiSource Inc (NOU.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 28 Jun 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 27 Jun 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 26 Jun 2024 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | - |
| 25 Jun 2024 | 26.80 | 26.80 | 26.60 | 26.80 | 26.80 | - |
| 24 Jun 2024 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | - |
| 21 Jun 2024 | 26.40 | 26.60 | 26.40 | 26.40 | 26.40 | - |
| 20 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 19 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 18 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 17 Jun 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 14 Jun 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 13 Jun 2024 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | - |
| 12 Jun 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 11 Jun 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 10 Jun 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 07 Jun 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 06 Jun 2024 | 26.20 | 26.20 | 26.00 | 26.20 | 26.20 | - |
| 05 Jun 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 04 Jun 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 03 Jun 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 31 May 2024 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | - |
| 30 May 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | - |
| 29 May 2024 | 25.60 | 25.60 | 25.40 | 25.60 | 25.60 | - |
| 28 May 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | - |
| 27 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 24 May 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | - |
| 23 May 2024 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | - |
| 22 May 2024 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | - |
| 21 May 2024 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | - |
| 20 May 2024 | 26.80 | 26.80 | 26.60 | 26.80 | 26.80 | - |
| 17 May 2024 | 26.80 | 26.80 | 26.60 | 26.80 | 26.80 | - |
| 16 May 2024 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | - |
| 15 May 2024 | 26.60 | 26.80 | 26.60 | 26.60 | 26.60 | - |
| 14 May 2024 | 26.60 | 26.60 | 26.20 | 26.60 | 26.60 | - |
| 13 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 10 May 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 09 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 08 May 2024 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | - |
| 07 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 06 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 03 May 2024 | 26.60 | 26.60 | 26.20 | 26.40 | 26.40 | - |
| 02 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 30 Apr 2024 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | - |
| 29 Apr 2024 | 25.60 | 26.00 | 25.60 | 25.80 | 25.80 | - |
| 29 Apr 2024 | 0.265 Dividend | |||||
| 26 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.94 | - |
| 25 Apr 2024 | 26.20 | 26.20 | 26.00 | 26.20 | 25.94 | - |
| 24 Apr 2024 | 26.00 | 26.20 | 26.00 | 26.20 | 25.94 | - |
| 23 Apr 2024 | 26.20 | 26.20 | 26.00 | 26.00 | 25.74 | - |
| 22 Apr 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 25.74 | - |
| 19 Apr 2024 | 25.60 | 26.00 | 25.60 | 25.80 | 25.54 | - |
| 18 Apr 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 25.34 | - |
| 17 Apr 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 24.95 | - |
| 16 Apr 2024 | 25.20 | 25.20 | 24.60 | 24.80 | 24.55 | - |
| 15 Apr 2024 | 25.40 | 25.40 | 25.00 | 25.00 | 24.75 | - |
| 12 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.14 | - |
| 11 Apr 2024 | 25.40 | 25.40 | 25.20 | 25.40 | 25.14 | - |
| 10 Apr 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 24.95 | - |
| 09 Apr 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 25.14 | - |
| 08 Apr 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 24.95 | - |
| 05 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.75 | - |
| 04 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.95 | - |
| 03 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.14 | - |
| 02 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.14 | - |
| 28 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.04 | - |
| 27 Mar 2024 | 25.00 | 25.20 | 25.00 | 25.10 | 24.85 | - |
| 26 Mar 2024 | 25.00 | 25.00 | 24.80 | 24.80 | 24.55 | - |
| 25 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.65 | - |
| 22 Mar 2024 | 24.90 | 25.00 | 24.90 | 24.90 | 24.65 | - |
| 21 Mar 2024 | 24.50 | 24.60 | 24.50 | 24.60 | 24.35 | - |
| 20 Mar 2024 | 24.70 | 24.70 | 24.60 | 24.60 | 24.35 | - |
| 19 Mar 2024 | 24.50 | 24.70 | 24.40 | 24.70 | 24.45 | - |
| 18 Mar 2024 | 24.20 | 24.50 | 24.20 | 24.40 | 24.15 | - |
| 15 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.86 | - |
| 14 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.05 | - |
| 13 Mar 2024 | 24.50 | 24.60 | 24.10 | 24.10 | 23.86 | - |
| 12 Mar 2024 | 24.70 | 24.70 | 24.30 | 24.50 | 24.25 | - |
| 11 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.35 | - |
| 08 Mar 2024 | 24.60 | 24.70 | 24.30 | 24.70 | 24.45 | - |
| 07 Mar 2024 | 24.50 | 24.60 | 24.50 | 24.60 | 24.35 | - |
| 06 Mar 2024 | 24.40 | 24.60 | 24.30 | 24.50 | 24.25 | - |
| 05 Mar 2024 | 24.40 | 24.70 | 24.40 | 24.50 | 24.25 | - |
| 04 Mar 2024 | 24.00 | 24.50 | 24.00 | 24.50 | 24.25 | - |
| 01 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.86 | - |
| 29 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.56 | - |
| 28 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.66 | - |
| 27 Feb 2024 | 23.60 | 23.70 | 23.60 | 23.70 | 23.46 | - |
| 26 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.76 | - |
| 23 Feb 2024 | 24.00 | 24.10 | 24.00 | 24.10 | 23.86 | - |
| 22 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.76 | - |
| 21 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.76 | - |
| 20 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.76 | - |
| 19 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.76 | - |
| 16 Feb 2024 | 24.00 | 24.10 | 24.00 | 24.00 | 23.76 | - |
| 15 Feb 2024 | 23.60 | 23.90 | 23.60 | 23.90 | 23.66 | 200 |
| 14 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.26 | - |
| 13 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.46 | - |
| 12 Feb 2024 | 23.30 | 23.70 | 23.30 | 23.70 | 23.46 | - |
| 09 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.97 | - |
| *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.