Singapore markets close in 11 minutes
Straits Times Index
3,406.47 +38.57 (+1.15%) Nikkei
40,580.76 +506.07 (+1.26%) Hang Seng
17,978.57 +209.43 (+1.18%) FTSE 100
8,156.64 +35.44 (+0.44%) Bitcoin USD
60,740.92 -1,896.95 (-3.03%) CMC Crypto 200
1,309.49 -25.43 (-1.90%)
QBE Insurance Group Ltd (QBE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 02 Jul 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 01 Jul 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 28 Jun 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 27 Jun 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 26 Jun 2024 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | - |
| 25 Jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 24 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 21 Jun 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - |
| 20 Jun 2024 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | - |
| 19 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 18 Jun 2024 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | - |
| 17 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 14 Jun 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 13 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 12 Jun 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 11 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 10 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 07 Jun 2024 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | - |
| 06 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 05 Jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 04 Jun 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | - |
| 03 Jun 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 31 May 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 1,000 |
| 30 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 29 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 28 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 27 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 24 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 23 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 22 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 21 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 20 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 17 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 16 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 15 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 14 May 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | - |
| 13 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 10 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 09 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 08 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 07 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 06 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 459 |
| 03 May 2024 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | - |
| 02 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 30 Apr 2024 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | - |
| 29 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 26 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 25 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 24 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 23 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 22 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 872 |
| 19 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 18 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 17 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 16 Apr 2024 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 232 |
| 15 Apr 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - |
| 12 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 11 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 10 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 09 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 08 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 05 Apr 2024 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | - |
| 04 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 03 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 02 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 28 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 27 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 26 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 25 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 22 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 21 Mar 2024 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | - |
| 20 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 19 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 18 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 15 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 14 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 13 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 12 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 11 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 08 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 07 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 06 Mar 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - |
| 06 Mar 2024 | 0.48 Dividend | |||||
| 05 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.72 | - |
| 04 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.82 | - |
| 01 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.91 | - |
| 29 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.91 | - |
| 28 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.82 | - |
| 27 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.72 | - |
| 26 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.62 | - |
| 23 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.53 | - |
| 22 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.62 | - |
| 21 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.53 | - |
| 20 Feb 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 9.72 | - |
| 19 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.62 | - |
| 16 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.20 | - |
| 15 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.39 | - |
| 14 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.43 | - |
| 13 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.53 | - |
| *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.