Singapore markets open in 6 hours 18 minutes

SMC Corp (QMC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
478.00-6.00 (-1.24%)
At close: 08:04AM CEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024478.00478.00478.00478.00478.00-
23 May 2024484.00484.00484.00484.00484.00-
22 May 2024480.00480.00480.00480.00480.00-
21 May 2024486.00486.00486.00486.00486.00-
20 May 2024500.00500.00500.00500.00500.005
17 May 2024480.00480.00480.00480.00480.00-
16 May 2024480.00480.00480.00480.00480.00-
15 May 2024462.00462.00462.00462.00462.00-
14 May 2024484.00484.00484.00484.00484.00-
13 May 2024496.00496.00496.00496.00496.00-
10 May 2024498.00498.00498.00498.00498.00-
09 May 2024498.00498.00498.00498.00498.00-
08 May 2024505.00505.00505.00505.00505.00-
07 May 2024510.00515.00510.00515.00515.00100
06 May 2024492.00492.00492.00492.00492.00-
03 May 2024496.00496.00496.00496.00496.00-
02 May 2024492.00492.00492.00492.00492.00-
30 Apr 2024492.00494.00492.00494.00494.00-
29 Apr 2024472.00474.00472.00474.00474.00-
26 Apr 2024478.00478.00478.00478.00478.00-
25 Apr 2024464.00464.00464.00464.00464.00-
24 Apr 2024476.00476.00476.00476.00476.00-
23 Apr 2024468.00468.00468.00468.00468.00-
22 Apr 2024466.00466.00466.00466.00466.00-
19 Apr 2024464.00464.00464.00464.00464.00-
18 Apr 2024490.00490.00490.00490.00490.00-
17 Apr 2024492.00492.00492.00492.00492.00-
16 Apr 2024500.00500.00500.00500.00500.00-
15 Apr 2024510.00510.00510.00510.00510.00-
12 Apr 2024520.00520.00520.00520.00520.00-
11 Apr 2024525.00525.00525.00525.00525.00-
10 Apr 2024520.00520.00520.00520.00520.00-
09 Apr 2024525.00525.00525.00525.00525.00-
08 Apr 2024515.00515.00515.00515.00515.00-
05 Apr 2024505.00505.00505.00505.00505.00-
04 Apr 2024520.00520.00520.00520.00520.00-
03 Apr 2024515.00515.00515.00515.00515.00-
02 Apr 2024530.00530.00530.00530.00530.00-
28 Mar 2024515.00515.00510.00510.00510.00-
28 Mar 2024450 Dividend
27 Mar 2024515.00515.00515.00515.0065.00-
26 Mar 2024520.00520.00520.00520.0065.63-
25 Mar 2024520.00520.00520.00520.0065.63-
22 Mar 2024525.00530.00525.00530.0066.89-
21 Mar 2024530.00530.00530.00530.0066.89-
20 Mar 2024530.00530.00530.00530.0066.89-
19 Mar 2024540.00540.00540.00540.0068.16-
18 Mar 2024535.00535.00535.00535.0067.52-
15 Mar 2024520.00520.00520.00520.0065.63-
14 Mar 2024510.00510.00510.00510.0064.37-
13 Mar 2024530.00530.00530.00530.0066.89-
12 Mar 2024530.00530.00530.00530.0066.89-
11 Mar 2024535.00535.00535.00535.0067.52-
08 Mar 2024550.00550.00550.00550.0069.42-
07 Mar 2024550.00550.00550.00550.0069.42-
06 Mar 2024555.00555.00555.00555.0070.05-
05 Mar 2024555.00555.00555.00555.0070.05-
04 Mar 2024555.00555.00555.00555.0070.05-
01 Mar 2024560.00560.00560.00560.0070.68-
29 Feb 2024550.00550.00550.00550.0069.42-
28 Feb 2024545.00545.00545.00545.0068.79-
27 Feb 2024540.00540.00540.00540.0068.16-
26 Feb 2024535.00535.00535.00535.0067.52-
23 Feb 2024520.00520.00520.00520.0065.63-
22 Feb 2024530.00530.00530.00530.0066.89-
21 Feb 2024515.00515.00515.00515.0065.00-
20 Feb 2024535.00535.00535.00535.0067.52-
19 Feb 2024510.00510.00510.00510.0064.37-
16 Feb 2024520.00520.00520.00520.0065.63-
15 Feb 2024510.00510.00510.00510.0064.37-
14 Feb 2024496.00496.00496.00496.0062.60-
13 Feb 2024505.00515.00505.00515.0065.0010
12 Feb 2024496.00510.00496.00510.0064.37113
09 Feb 2024505.00505.00505.00505.0063.74-
08 Feb 2024498.00498.00498.00498.0062.85-
07 Feb 2024492.00492.00492.00492.0062.10-
06 Feb 2024490.00490.00490.00490.0061.84-
05 Feb 2024510.00510.00510.00510.0064.37-
02 Feb 2024515.00515.00515.00515.0065.00-
01 Feb 2024515.00520.00515.00520.0065.63-
31 Jan 2024515.00515.00515.00515.0065.00-
30 Jan 2024520.00520.00520.00520.0065.63-
29 Jan 2024515.00515.00515.00515.0065.00-
26 Jan 2024510.00515.00510.00515.0065.00-
25 Jan 2024515.00515.00515.00515.0065.00-
24 Jan 2024515.00515.00515.00515.0065.00-
23 Jan 2024525.00525.00525.00525.0066.26-
22 Jan 2024525.00525.00525.00525.0066.26-
19 Jan 2024510.00510.00510.00510.0064.37-
18 Jan 2024505.00505.00505.00505.0063.74-
17 Jan 2024520.00520.00520.00520.0065.63-
16 Jan 2024525.00525.00525.00525.0066.26-
15 Jan 2024525.00525.00525.00525.0066.26-
12 Jan 2024525.00525.00525.00525.0066.26-
11 Jan 2024505.00505.00505.00505.0063.74-
10 Jan 2024486.00486.00486.00486.0061.34-
09 Jan 2024482.00482.00482.00482.0060.83-
08 Jan 2024466.00466.00466.00466.0058.82-
05 Jan 2024464.00464.00464.00464.0058.56-
04 Jan 2024476.00476.00476.00476.0060.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...