Singapore markets close in 17 minutes
Straits Times Index
3,327.65 -2.44 (-0.07%) Nikkei
38,556.87 -298.50 (-0.77%) Hang Seng
18,477.01 -344.15 (-1.83%) FTSE 100
8,240.35 -13.83 (-0.17%) Bitcoin USD
67,723.57 -245.48 (-0.36%) CMC Crypto 200
1,460.62 -24.07 (-1.62%)
PTC Inc (PMTA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | - |
| 28 May 2024 | 167.50 | 167.50 | 164.60 | 165.05 | 165.05 | - |
| 27 May 2024 | 167.85 | 167.95 | 167.60 | 167.95 | 167.95 | - |
| 24 May 2024 | 168.15 | 168.30 | 168.00 | 168.25 | 168.25 | - |
| 23 May 2024 | 169.05 | 169.35 | 168.25 | 168.25 | 168.25 | - |
| 22 May 2024 | 167.45 | 168.65 | 167.45 | 168.65 | 168.65 | - |
| 21 May 2024 | 168.30 | 168.65 | 167.65 | 168.35 | 168.35 | - |
| 20 May 2024 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | - |
| 17 May 2024 | 168.75 | 169.20 | 168.75 | 169.20 | 169.20 | - |
| 16 May 2024 | 168.20 | 168.45 | 168.20 | 168.45 | 168.45 | - |
| 15 May 2024 | 166.05 | 169.20 | 166.05 | 169.10 | 169.10 | - |
| 14 May 2024 | 165.30 | 166.60 | 165.30 | 166.60 | 166.60 | - |
| 13 May 2024 | 166.45 | 166.45 | 165.20 | 165.20 | 165.20 | 10 |
| 10 May 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - |
| 09 May 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 08 May 2024 | 165.30 | 165.50 | 164.75 | 165.50 | 165.50 | - |
| 07 May 2024 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | - |
| 06 May 2024 | 162.70 | 163.65 | 162.70 | 163.65 | 163.65 | - |
| 03 May 2024 | 159.10 | 161.95 | 159.10 | 161.95 | 161.95 | - |
| 02 May 2024 | 162.35 | 162.35 | 156.25 | 156.25 | 156.25 | - |
| 30 Apr 2024 | 167.90 | 167.90 | 165.65 | 166.15 | 166.15 | - |
| 29 Apr 2024 | 168.40 | 168.75 | 167.40 | 167.40 | 167.40 | - |
| 26 Apr 2024 | 167.20 | 167.20 | 166.95 | 166.95 | 166.95 | - |
| 25 Apr 2024 | 167.55 | 167.55 | 166.10 | 167.40 | 167.40 | - |
| 24 Apr 2024 | 168.05 | 168.40 | 167.85 | 167.85 | 167.85 | - |
| 23 Apr 2024 | 166.80 | 168.05 | 166.80 | 168.05 | 168.05 | - |
| 22 Apr 2024 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | - |
| 19 Apr 2024 | 163.05 | 164.75 | 163.05 | 164.75 | 164.75 | - |
| 18 Apr 2024 | 165.75 | 165.75 | 163.15 | 164.65 | 164.65 | 12 |
| 17 Apr 2024 | 167.50 | 168.30 | 166.65 | 166.65 | 166.65 | - |
| 16 Apr 2024 | 166.50 | 168.25 | 166.50 | 168.25 | 168.25 | - |
| 15 Apr 2024 | 168.75 | 170.50 | 166.35 | 166.35 | 166.35 | - |
| 12 Apr 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| 11 Apr 2024 | 168.45 | 170.15 | 168.30 | 170.15 | 170.15 | - |
| 10 Apr 2024 | 171.65 | 171.65 | 169.30 | 169.30 | 169.30 | - |
| 09 Apr 2024 | 170.80 | 171.00 | 170.80 | 171.00 | 171.00 | - |
| 08 Apr 2024 | 170.05 | 170.20 | 170.05 | 170.20 | 170.20 | - |
| 05 Apr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
| 04 Apr 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
| 03 Apr 2024 | 172.05 | 172.25 | 172.05 | 172.25 | 172.25 | - |
| 02 Apr 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | - |
| 28 Mar 2024 | 174.20 | 174.60 | 174.20 | 174.60 | 174.60 | - |
| 27 Mar 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - |
| 26 Mar 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
| 25 Mar 2024 | 175.00 | 175.00 | 174.70 | 174.70 | 174.70 | - |
| 22 Mar 2024 | 174.20 | 175.90 | 174.20 | 175.70 | 175.70 | - |
| 21 Mar 2024 | 174.30 | 177.20 | 174.30 | 177.20 | 177.20 | - |
| 20 Mar 2024 | 171.10 | 172.30 | 171.10 | 172.30 | 172.30 | - |
| 19 Mar 2024 | 168.30 | 171.60 | 168.30 | 171.60 | 171.60 | - |
| 18 Mar 2024 | 166.20 | 168.90 | 166.20 | 168.80 | 168.80 | - |
| 15 Mar 2024 | 168.60 | 168.90 | 168.60 | 168.90 | 168.90 | - |
| 14 Mar 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - |
| 13 Mar 2024 | 171.10 | 171.40 | 169.30 | 169.30 | 169.30 | - |
| 12 Mar 2024 | 169.80 | 172.00 | 169.60 | 171.70 | 171.70 | - |
| 11 Mar 2024 | 168.50 | 169.10 | 168.10 | 169.10 | 169.10 | - |
| 08 Mar 2024 | 169.30 | 170.60 | 169.30 | 169.80 | 169.80 | - |
| 07 Mar 2024 | 166.70 | 170.40 | 166.70 | 169.60 | 169.60 | - |
| 06 Mar 2024 | 164.20 | 167.70 | 164.20 | 167.20 | 167.20 | - |
| 05 Mar 2024 | 171.30 | 171.30 | 163.30 | 163.30 | 163.30 | - |
| 04 Mar 2024 | 172.00 | 173.20 | 171.80 | 172.10 | 172.10 | 12 |
| 01 Mar 2024 | 168.90 | 170.20 | 168.90 | 170.20 | 170.20 | - |
| 29 Feb 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - |
| 28 Feb 2024 | 167.50 | 167.90 | 167.40 | 167.90 | 167.90 | - |
| 27 Feb 2024 | 166.50 | 166.60 | 166.50 | 166.50 | 166.50 | - |
| 26 Feb 2024 | 166.20 | 166.50 | 166.00 | 166.50 | 166.50 | - |
| 23 Feb 2024 | 165.10 | 167.00 | 165.10 | 167.00 | 167.00 | - |
| 22 Feb 2024 | 162.60 | 166.10 | 162.30 | 166.00 | 166.00 | - |
| 21 Feb 2024 | 162.70 | 162.70 | 162.60 | 162.60 | 162.60 | - |
| 20 Feb 2024 | 164.20 | 164.20 | 162.30 | 163.10 | 163.10 | - |
| 19 Feb 2024 | 164.60 | 164.80 | 164.60 | 164.80 | 164.80 | - |
| 16 Feb 2024 | 168.10 | 168.10 | 165.40 | 165.40 | 165.40 | - |
| 15 Feb 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 14 Feb 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
| 13 Feb 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | - |
| 12 Feb 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | - |
| 09 Feb 2024 | 167.60 | 169.70 | 167.60 | 169.70 | 169.70 | - |
| 08 Feb 2024 | 166.40 | 167.90 | 166.40 | 167.90 | 167.90 | - |
| 07 Feb 2024 | 163.90 | 167.70 | 163.40 | 167.70 | 167.70 | - |
| 06 Feb 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 05 Feb 2024 | 164.80 | 165.10 | 164.80 | 165.10 | 165.10 | - |
| 02 Feb 2024 | 164.20 | 165.00 | 163.90 | 164.40 | 164.40 | - |
| 01 Feb 2024 | 162.50 | 162.70 | 162.40 | 162.40 | 162.40 | 35 |
| 31 Jan 2024 | 169.30 | 169.40 | 166.90 | 166.90 | 166.90 | - |
| 30 Jan 2024 | 169.80 | 169.80 | 169.40 | 169.80 | 169.80 | - |
| 29 Jan 2024 | 165.70 | 166.00 | 165.70 | 166.00 | 166.00 | - |
| 26 Jan 2024 | 164.90 | 165.50 | 164.90 | 165.50 | 165.50 | - |
| 25 Jan 2024 | 163.80 | 163.80 | 163.60 | 163.60 | 163.60 | - |
| 24 Jan 2024 | 164.00 | 164.80 | 164.00 | 164.80 | 164.80 | - |
| 23 Jan 2024 | 161.50 | 164.40 | 161.50 | 164.30 | 164.30 | - |
| 22 Jan 2024 | 159.60 | 162.20 | 159.60 | 162.10 | 162.10 | - |
| 19 Jan 2024 | 158.30 | 159.60 | 158.30 | 159.60 | 159.60 | - |
| 18 Jan 2024 | 156.80 | 158.90 | 156.80 | 158.80 | 158.80 | - |
| 17 Jan 2024 | 156.60 | 157.20 | 156.40 | 157.20 | 157.20 | - |
| 16 Jan 2024 | 156.40 | 157.70 | 156.40 | 157.70 | 157.70 | - |
| 15 Jan 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 12 Jan 2024 | 156.00 | 156.60 | 156.00 | 156.20 | 156.20 | - |
| 11 Jan 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - |
| 10 Jan 2024 | 152.10 | 154.10 | 152.10 | 154.10 | 154.10 | - |
| 09 Jan 2024 | 153.60 | 154.30 | 153.40 | 154.30 | 154.30 | - |
| 08 Jan 2024 | 149.90 | 153.90 | 149.90 | 153.90 | 153.90 | - |
| *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.