Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,655.33 -291.60 (-0.75%) Hang Seng
19,160.05 -60.57 (-0.32%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,095.35 -935.41 (-1.32%) CMC Crypto 200
1,523.37 +34.83 (+2.34%)
Northern Trust Corp (NT4.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 20 May 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 17 May 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 16 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 15 May 2024 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | - |
| 14 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 13 May 2024 | 80.50 | 80.50 | 79.50 | 79.50 | 79.50 | - |
| 10 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 09 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 08 May 2024 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | - |
| 07 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 06 May 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 03 May 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 02 May 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 30 Apr 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | - |
| 29 Apr 2024 | 77.50 | 78.00 | 77.50 | 77.50 | 77.50 | - |
| 26 Apr 2024 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | 41 |
| 25 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 24 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 23 Apr 2024 | 78.00 | 79.00 | 78.00 | 78.50 | 78.50 | - |
| 22 Apr 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 19 Apr 2024 | 76.00 | 76.50 | 76.00 | 76.00 | 76.00 | - |
| 18 Apr 2024 | 76.00 | 76.50 | 75.50 | 76.50 | 76.50 | - |
| 17 Apr 2024 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | - |
| 16 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 15 Apr 2024 | 78.50 | 79.00 | 78.50 | 78.50 | 78.50 | - |
| 12 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 11 Apr 2024 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | - |
| 10 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 09 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 08 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 05 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 04 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 03 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 02 Apr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 28 Mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 27 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 26 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 25 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 22 Mar 2024 | 79.50 | 79.50 | 79.00 | 79.50 | 79.50 | - |
| 21 Mar 2024 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | - |
| 20 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 17 |
| 19 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 18 Mar 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | - |
| 15 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 14 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 13 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 12 Mar 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | - |
| 11 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 08 Mar 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | - |
| 07 Mar 2024 | 73.50 | 74.50 | 73.50 | 74.50 | 74.50 | - |
| 07 Mar 2024 | 0.75 Dividend | |||||
| 06 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.25 | - |
| 05 Mar 2024 | 77.50 | 78.50 | 77.50 | 78.00 | 77.25 | - |
| 04 Mar 2024 | 76.00 | 78.50 | 76.00 | 77.50 | 76.75 | - |
| 01 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.27 | - |
| 29 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.28 | - |
| 28 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.28 | - |
| 27 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.78 | - |
| 26 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.28 | - |
| 23 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.79 | - |
| 22 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.79 | - |
| 21 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.79 | - |
| 20 Feb 2024 | 74.00 | 74.00 | 73.50 | 73.50 | 72.79 | - |
| 19 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.29 | - |
| 16 Feb 2024 | 74.50 | 74.50 | 74.00 | 74.00 | 73.29 | - |
| 15 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.30 | - |
| 14 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.31 | - |
| 13 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.28 | - |
| 12 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.79 | - |
| 09 Feb 2024 | 72.50 | 73.50 | 72.50 | 73.50 | 72.79 | - |
| 08 Feb 2024 | 73.00 | 73.00 | 72.50 | 72.50 | 71.80 | - |
| 07 Feb 2024 | 72.50 | 73.00 | 72.50 | 73.00 | 72.30 | - |
| 06 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.30 | - |
| 05 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.29 | - |
| 02 Feb 2024 | 72.50 | 74.00 | 72.50 | 74.00 | 73.29 | - |
| 01 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.79 | - |
| 31 Jan 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.78 | - |
| 30 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.28 | - |
| 29 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.28 | - |
| 26 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.28 | - |
| 25 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.29 | - |
| 24 Jan 2024 | 74.50 | 74.50 | 74.00 | 74.00 | 73.29 | - |
| 23 Jan 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 74.28 | - |
| 22 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.29 | - |
| 19 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.29 | - |
| 18 Jan 2024 | 75.50 | 75.50 | 73.50 | 74.50 | 73.78 | - |
| 17 Jan 2024 | 76.00 | 76.00 | 75.50 | 75.50 | 74.77 | - |
| 16 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.27 | - |
| 15 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.77 | - |
| 12 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.77 | - |
| 11 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.76 | - |
| 10 Jan 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 75.27 | - |
| 09 Jan 2024 | 77.00 | 77.50 | 77.00 | 77.50 | 76.75 | - |
| 08 Jan 2024 | 75.50 | 75.50 | 75.00 | 75.00 | 74.28 | - |
| 05 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.28 | - |
| 04 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.77 | - |
| 03 Jan 2024 | 76.50 | 76.50 | 75.50 | 75.50 | 74.77 | - |
| 02 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.76 | - |
| 29 Dec 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 75.76 | - |
| *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.