Singapore markets close in 3 hours 21 minutes
Straits Times Index
3,334.38 -8.97 (-0.27%) Nikkei
39,518.92 +177.38 (+0.45%) Hang Seng
17,797.64 +81.17 (+0.46%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,480.87 +581.72 (+0.96%) CMC Crypto 200
1,282.13 +15.99 (+1.26%)
REC Silicon ASA (R3Q.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:43PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.6010 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | - |
| 26 Jun 2024 | 0.5980 | 0.6195 | 0.5980 | 0.6010 | 0.6010 | - |
| 25 Jun 2024 | 0.6180 | 0.6305 | 0.5975 | 0.5985 | 0.5985 | - |
| 24 Jun 2024 | 0.5970 | 0.6235 | 0.5970 | 0.6230 | 0.6230 | - |
| 21 Jun 2024 | 0.6485 | 0.6485 | 0.5605 | 0.5705 | 0.5705 | - |
| 20 Jun 2024 | 0.6600 | 0.6665 | 0.6550 | 0.6605 | 0.6605 | - |
| 19 Jun 2024 | 0.6825 | 0.6850 | 0.6605 | 0.6605 | 0.6605 | - |
| 18 Jun 2024 | 0.6850 | 0.6905 | 0.6745 | 0.6820 | 0.6820 | - |
| 17 Jun 2024 | 0.6985 | 0.7005 | 0.6745 | 0.6820 | 0.6820 | - |
| 14 Jun 2024 | 0.7525 | 0.7525 | 0.7075 | 0.7075 | 0.7075 | - |
| 13 Jun 2024 | 0.7590 | 0.7635 | 0.7570 | 0.7590 | 0.7590 | - |
| 12 Jun 2024 | 0.7590 | 0.7700 | 0.7560 | 0.7700 | 0.7700 | - |
| 11 Jun 2024 | 0.7735 | 0.7750 | 0.7730 | 0.7730 | 0.7730 | - |
| 10 Jun 2024 | 0.7855 | 0.7860 | 0.7725 | 0.7725 | 0.7725 | - |
| 07 Jun 2024 | 0.7950 | 0.8005 | 0.7880 | 0.7935 | 0.7935 | - |
| 06 Jun 2024 | 0.8015 | 0.8070 | 0.7995 | 0.8005 | 0.8005 | - |
| 05 Jun 2024 | 0.8000 | 0.8105 | 0.8000 | 0.8085 | 0.8085 | - |
| 04 Jun 2024 | 0.8095 | 0.8140 | 0.8050 | 0.8070 | 0.8070 | - |
| 03 Jun 2024 | 0.8210 | 0.8265 | 0.8210 | 0.8215 | 0.8215 | - |
| 31 May 2024 | 0.8155 | 0.8240 | 0.8140 | 0.8240 | 0.8240 | - |
| 30 May 2024 | 0.7955 | 0.8100 | 0.7955 | 0.8100 | 0.8100 | - |
| 29 May 2024 | 0.8175 | 0.8255 | 0.8135 | 0.8135 | 0.8135 | - |
| 28 May 2024 | 0.8000 | 0.8295 | 0.8000 | 0.8185 | 0.8185 | - |
| 27 May 2024 | 0.7965 | 0.8075 | 0.7965 | 0.8075 | 0.8075 | - |
| 24 May 2024 | 0.8020 | 0.8020 | 0.7945 | 0.7990 | 0.7990 | - |
| 23 May 2024 | 0.7885 | 0.8185 | 0.7885 | 0.8080 | 0.8080 | - |
| 22 May 2024 | 0.8105 | 0.8175 | 0.7890 | 0.7890 | 0.7890 | - |
| 21 May 2024 | 0.8260 | 0.8325 | 0.8135 | 0.8135 | 0.8135 | - |
| 20 May 2024 | 0.8280 | 0.8280 | 0.8275 | 0.8280 | 0.8280 | - |
| 17 May 2024 | 0.8255 | 0.8265 | 0.8255 | 0.8265 | 0.8265 | - |
| 16 May 2024 | 0.8215 | 0.8355 | 0.8215 | 0.8290 | 0.8290 | - |
| 15 May 2024 | 0.8170 | 0.8305 | 0.8170 | 0.8200 | 0.8200 | - |
| 14 May 2024 | 0.8040 | 0.8180 | 0.8040 | 0.8180 | 0.8180 | - |
| 13 May 2024 | 0.8335 | 0.8335 | 0.8040 | 0.8040 | 0.8040 | - |
| 10 May 2024 | 0.8730 | 0.8730 | 0.8375 | 0.8420 | 0.8420 | - |
| 09 May 2024 | 0.8705 | 0.8710 | 0.8695 | 0.8710 | 0.8710 | - |
| 08 May 2024 | 0.8815 | 0.8935 | 0.8730 | 0.8730 | 0.8730 | - |
| 07 May 2024 | 0.8815 | 0.8965 | 0.8810 | 0.8925 | 0.8925 | - |
| 06 May 2024 | 0.8865 | 0.9025 | 0.8830 | 0.8830 | 0.8830 | - |
| 03 May 2024 | 0.8680 | 0.8950 | 0.8680 | 0.8910 | 0.8910 | - |
| 02 May 2024 | 0.9150 | 0.9165 | 0.8640 | 0.8695 | 0.8695 | - |
| 30 Apr 2024 | 0.9280 | 0.9280 | 0.9055 | 0.9140 | 0.9140 | - |
| 29 Apr 2024 | 0.9330 | 0.9565 | 0.9225 | 0.9300 | 0.9300 | - |
| 26 Apr 2024 | 0.8945 | 0.9385 | 0.8945 | 0.9385 | 0.9385 | - |
| 25 Apr 2024 | 0.9255 | 0.9415 | 0.8930 | 0.8930 | 0.8930 | - |
| 24 Apr 2024 | 0.9255 | 0.9450 | 0.9255 | 0.9255 | 0.9255 | - |
| 23 Apr 2024 | 0.9160 | 0.9320 | 0.9145 | 0.9225 | 0.9225 | - |
| 22 Apr 2024 | 0.9085 | 0.9290 | 0.9080 | 0.9210 | 0.9210 | - |
| 19 Apr 2024 | 0.9155 | 0.9155 | 0.8950 | 0.9090 | 0.9090 | - |
| 18 Apr 2024 | 0.9135 | 0.9175 | 0.9085 | 0.9175 | 0.9175 | - |
| 17 Apr 2024 | 0.9235 | 0.9320 | 0.9140 | 0.9240 | 0.9240 | - |
| 16 Apr 2024 | 0.9185 | 0.9210 | 0.9140 | 0.9145 | 0.9145 | - |
| 15 Apr 2024 | 0.9600 | 0.9600 | 0.9295 | 0.9390 | 0.9390 | - |
| 12 Apr 2024 | 0.9710 | 1.0010 | 0.9705 | 0.9715 | 0.9715 | - |
| 11 Apr 2024 | 0.9545 | 0.9840 | 0.9545 | 0.9770 | 0.9770 | - |
| 10 Apr 2024 | 1.0020 | 1.0110 | 0.9645 | 0.9665 | 0.9665 | - |
| 09 Apr 2024 | 0.9685 | 1.0080 | 0.9685 | 1.0080 | 1.0080 | - |
| 08 Apr 2024 | 0.9340 | 0.9450 | 0.9340 | 0.9450 | 0.9450 | - |
| 05 Apr 2024 | 0.9720 | 0.9785 | 0.9355 | 0.9355 | 0.9355 | - |
| 04 Apr 2024 | 0.9280 | 0.9815 | 0.9280 | 0.9815 | 0.9815 | - |
| 03 Apr 2024 | 0.9115 | 0.9255 | 0.9070 | 0.9250 | 0.9250 | - |
| 02 Apr 2024 | 0.8945 | 0.9395 | 0.8945 | 0.9035 | 0.9035 | - |
| 28 Mar 2024 | 0.8990 | 0.8990 | 0.8978 | 0.8988 | 0.8988 | - |
| 27 Mar 2024 | 0.8726 | 0.9018 | 0.8708 | 0.9018 | 0.9018 | - |
| 26 Mar 2024 | 0.9000 | 0.9070 | 0.8752 | 0.8752 | 0.8752 | - |
| 25 Mar 2024 | 0.8714 | 0.8730 | 0.8714 | 0.8730 | 0.8730 | - |
| 22 Mar 2024 | 0.8252 | 0.8460 | 0.8252 | 0.8382 | 0.8382 | - |
| 21 Mar 2024 | 0.8524 | 0.8584 | 0.8264 | 0.8314 | 0.8314 | - |
| 20 Mar 2024 | 0.8228 | 0.8546 | 0.8228 | 0.8546 | 0.8546 | - |
| 19 Mar 2024 | 0.8276 | 0.8604 | 0.8276 | 0.8282 | 0.8282 | 2,000 |
| 18 Mar 2024 | 0.8120 | 0.8374 | 0.8120 | 0.8296 | 0.8296 | - |
| 15 Mar 2024 | 0.8376 | 0.8424 | 0.8160 | 0.8160 | 0.8160 | - |
| 14 Mar 2024 | 0.8640 | 0.8640 | 0.8386 | 0.8386 | 0.8386 | - |
| 13 Mar 2024 | 0.8592 | 0.8700 | 0.8576 | 0.8632 | 0.8632 | - |
| 12 Mar 2024 | 0.9056 | 0.9156 | 0.8726 | 0.8726 | 0.8726 | - |
| 11 Mar 2024 | 0.9340 | 0.9340 | 0.9118 | 0.9118 | 0.9118 | - |
| 08 Mar 2024 | 0.9154 | 0.9406 | 0.9154 | 0.9384 | 0.9384 | 200 |
| 07 Mar 2024 | 0.8488 | 0.9424 | 0.8488 | 0.9158 | 0.9158 | - |
| 06 Mar 2024 | 0.8368 | 0.8618 | 0.8368 | 0.8556 | 0.8556 | - |
| 05 Mar 2024 | 0.8446 | 0.8554 | 0.8446 | 0.8474 | 0.8474 | - |
| 04 Mar 2024 | 0.8668 | 0.8888 | 0.8618 | 0.8618 | 0.8618 | - |
| 01 Mar 2024 | 0.8246 | 0.8678 | 0.8246 | 0.8678 | 0.8678 | - |
| 29 Feb 2024 | 0.8158 | 0.8316 | 0.8014 | 0.8316 | 0.8316 | - |
| 28 Feb 2024 | 0.8330 | 0.8344 | 0.8204 | 0.8252 | 0.8252 | - |
| 27 Feb 2024 | 0.8340 | 0.8512 | 0.8340 | 0.8430 | 0.8430 | - |
| 26 Feb 2024 | 0.8280 | 0.8414 | 0.8250 | 0.8326 | 0.8326 | - |
| 23 Feb 2024 | 0.8486 | 0.8662 | 0.8294 | 0.8294 | 0.8294 | - |
| 22 Feb 2024 | 0.8682 | 0.8796 | 0.8308 | 0.8636 | 0.8636 | - |
| 21 Feb 2024 | 0.8714 | 0.8748 | 0.8436 | 0.8730 | 0.8730 | - |
| 20 Feb 2024 | 0.9392 | 0.9468 | 0.8812 | 0.8812 | 0.8812 | - |
| 19 Feb 2024 | 0.9706 | 0.9706 | 0.9372 | 0.9372 | 0.9372 | - |
| 16 Feb 2024 | 0.9826 | 1.0025 | 0.9702 | 0.9702 | 0.9702 | - |
| 15 Feb 2024 | 1.0270 | 1.0380 | 0.9912 | 0.9932 | 0.9932 | - |
| 14 Feb 2024 | 0.9830 | 1.0335 | 0.9830 | 1.0335 | 1.0335 | - |
| 13 Feb 2024 | 0.9960 | 1.0540 | 0.9960 | 1.0045 | 1.0045 | - |
| 12 Feb 2024 | 0.9876 | 1.0030 | 0.9758 | 1.0030 | 1.0030 | - |
| 09 Feb 2024 | 1.0295 | 1.0365 | 0.9946 | 0.9946 | 0.9946 | - |
| 08 Feb 2024 | 0.9040 | 1.0690 | 0.9040 | 1.0620 | 1.0620 | - |
| 07 Feb 2024 | 0.9816 | 0.9982 | 0.9130 | 0.9524 | 0.9524 | - |
| 06 Feb 2024 | 0.9902 | 0.9914 | 0.9588 | 0.9668 | 0.9668 | - |
| *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.