Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
58,190.23 +1,651.05 (+2.92%) CMC Crypto 200
1,208.06 -0.64 (-0.05%)
Oversea-Chinese Banking Corp Ltd (OCBA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:45PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 10.15 | 10.18 | 10.15 | 10.16 | 10.16 | - |
| 04 Jul 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 03 Jul 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 02 Jul 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 01 Jul 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 28 Jun 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 27 Jun 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 26 Jun 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 25 Jun 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 400 |
| 24 Jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 21 Jun 2024 | 9.68 | 9.69 | 9.68 | 9.69 | 9.69 | - |
| 20 Jun 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 19 Jun 2024 | 9.71 | 9.71 | 9.69 | 9.69 | 9.69 | - |
| 18 Jun 2024 | 9.71 | 9.71 | 9.69 | 9.69 | 9.69 | - |
| 17 Jun 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 14 Jun 2024 | 9.67 | 9.68 | 9.67 | 9.68 | 9.68 | - |
| 13 Jun 2024 | 9.69 | 9.70 | 9.69 | 9.70 | 9.70 | - |
| 12 Jun 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 11 Jun 2024 | 9.63 | 9.64 | 9.63 | 9.64 | 9.64 | - |
| 10 Jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 07 Jun 2024 | 9.75 | 9.75 | 9.64 | 9.64 | 9.64 | - |
| 06 Jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 05 Jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 04 Jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 03 Jun 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 31 May 2024 | 9.83 | 9.83 | 9.82 | 9.82 | 9.82 | - |
| 30 May 2024 | 9.78 | 9.83 | 9.78 | 9.79 | 9.79 | 800 |
| 29 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 28 May 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 27 May 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 24 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 23 May 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 22 May 2024 | 9.78 | 9.87 | 9.78 | 9.87 | 9.87 | 1,020 |
| 21 May 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 20 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 17 May 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 16 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 15 May 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 14 May 2024 | 9.72 | 9.73 | 9.72 | 9.73 | 9.73 | - |
| 13 May 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 10 May 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 09 May 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 08 May 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 08 May 2024 | 0.42 Dividend | |||||
| 07 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.28 | - |
| 06 May 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.30 | - |
| 03 May 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.34 | - |
| 02 May 2024 | 9.72 | 9.74 | 9.72 | 9.74 | 9.32 | - |
| 30 Apr 2024 | 9.67 | 9.68 | 9.67 | 9.67 | 9.25 | - |
| 29 Apr 2024 | 9.61 | 9.64 | 9.61 | 9.64 | 9.22 | - |
| 26 Apr 2024 | 9.72 | 9.72 | 9.66 | 9.66 | 9.25 | - |
| 25 Apr 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.30 | - |
| 24 Apr 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.26 | - |
| 23 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.19 | - |
| 22 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.04 | - |
| 19 Apr 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 8.98 | - |
| 18 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.04 | - |
| 17 Apr 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 8.91 | - |
| 16 Apr 2024 | 9.27 | 9.29 | 9.27 | 9.29 | 8.89 | - |
| 15 Apr 2024 | 9.41 | 9.41 | 9.40 | 9.40 | 9.00 | - |
| 12 Apr 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.03 | - |
| 11 Apr 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.06 | - |
| 10 Apr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.00 | - |
| 09 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 8.99 | - |
| 08 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 8.94 | - |
| 05 Apr 2024 | 9.34 | 9.34 | 9.33 | 9.33 | 8.93 | - |
| 04 Apr 2024 | 9.38 | 9.38 | 9.37 | 9.37 | 8.96 | - |
| 03 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 8.93 | - |
| 02 Apr 2024 | 9.33 | 9.34 | 9.33 | 9.34 | 8.94 | - |
| 28 Mar 2024 | 9.24 | 9.24 | 9.22 | 9.22 | 8.82 | - |
| 27 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 8.96 | - |
| 26 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 8.98 | - |
| 25 Mar 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 8.88 | - |
| 22 Mar 2024 | 9.28 | 9.29 | 9.28 | 9.29 | 8.88 | - |
| 21 Mar 2024 | 9.27 | 9.27 | 9.26 | 9.26 | 8.86 | - |
| 20 Mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 8.74 | - |
| 19 Mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 8.73 | - |
| 18 Mar 2024 | 9.15 | 9.15 | 9.11 | 9.11 | 8.71 | - |
| 15 Mar 2024 | 9.13 | 9.24 | 9.13 | 9.24 | 8.84 | 109 |
| 14 Mar 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.71 | - |
| 13 Mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.64 | - |
| 12 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.56 | - |
| 11 Mar 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.59 | - |
| 08 Mar 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.58 | - |
| 07 Mar 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.52 | - |
| 06 Mar 2024 | 9.02 | 9.02 | 8.98 | 8.98 | 8.59 | - |
| 05 Mar 2024 | 8.79 | 8.86 | 8.79 | 8.86 | 8.47 | - |
| 04 Mar 2024 | 8.87 | 8.90 | 8.87 | 8.90 | 8.52 | - |
| 01 Mar 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.57 | - |
| 29 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.46 | - |
| 28 Feb 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.41 | - |
| 27 Feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.63 | - |
| 26 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.66 | - |
| 23 Feb 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 8.73 | - |
| 22 Feb 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 8.77 | - |
| 21 Feb 2024 | 9.10 | 9.16 | 9.10 | 9.16 | 8.76 | - |
| 20 Feb 2024 | 9.33 | 9.33 | 9.20 | 9.20 | 8.80 | 85 |
| 19 Feb 2024 | 9.16 | 9.16 | 9.14 | 9.14 | 8.75 | - |
| 16 Feb 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 8.69 | - |
| 15 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.61 | - |
| *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.