Singapore markets open in 5 hours 22 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,908.76 +1,043.41 (+1.71%) CMC Crypto 200
1,285.64 +1.81 (+0.14%)
Rakuten Group Inc (RAK.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 27 Jun 2024 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | - |
| 26 Jun 2024 | 4.8665 | 4.8665 | 4.8665 | 4.8665 | 4.8665 | - |
| 25 Jun 2024 | 4.8725 | 4.8725 | 4.8725 | 4.8725 | 4.8725 | - |
| 24 Jun 2024 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | - |
| 21 Jun 2024 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | - |
| 20 Jun 2024 | 4.7890 | 4.7890 | 4.7890 | 4.7890 | 4.7890 | - |
| 19 Jun 2024 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | - |
| 18 Jun 2024 | 4.8175 | 4.8175 | 4.8175 | 4.8175 | 4.8175 | - |
| 17 Jun 2024 | 4.6095 | 4.6095 | 4.6095 | 4.6095 | 4.6095 | - |
| 14 Jun 2024 | 4.7195 | 4.8820 | 4.7195 | 4.8820 | 4.8820 | 10 |
| 13 Jun 2024 | 4.8015 | 4.8015 | 4.6595 | 4.6900 | 4.6900 | 760 |
| 12 Jun 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 11 Jun 2024 | 4.7625 | 4.7625 | 4.7625 | 4.7625 | 4.7625 | - |
| 10 Jun 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 07 Jun 2024 | 4.9455 | 4.9455 | 4.9455 | 4.9455 | 4.9455 | - |
| 06 Jun 2024 | 4.8575 | 4.8575 | 4.8575 | 4.8575 | 4.8575 | - |
| 05 Jun 2024 | 4.8130 | 4.8130 | 4.8130 | 4.8130 | 4.8130 | - |
| 04 Jun 2024 | 4.8895 | 4.8895 | 4.8895 | 4.8895 | 4.8895 | - |
| 03 Jun 2024 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | - |
| 31 May 2024 | 4.7215 | 4.7215 | 4.7215 | 4.7215 | 4.7215 | - |
| 30 May 2024 | 4.6445 | 4.6445 | 4.6445 | 4.6445 | 4.6445 | - |
| 29 May 2024 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | - |
| 28 May 2024 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | - |
| 27 May 2024 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | - |
| 24 May 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| 23 May 2024 | 4.5400 | 4.5400 | 4.5310 | 4.5310 | 4.5310 | - |
| 22 May 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
| 21 May 2024 | 4.5895 | 4.7405 | 4.5895 | 4.7405 | 4.7405 | 170 |
| 20 May 2024 | 4.7365 | 4.7365 | 4.7365 | 4.7365 | 4.7365 | - |
| 17 May 2024 | 4.6230 | 4.6300 | 4.6230 | 4.6260 | 4.6260 | 500 |
| 16 May 2024 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | - |
| 15 May 2024 | 4.6115 | 4.6115 | 4.6115 | 4.6115 | 4.6115 | - |
| 14 May 2024 | 4.7760 | 4.7800 | 4.7760 | 4.7800 | 4.7800 | - |
| 13 May 2024 | 4.7195 | 4.7195 | 4.7165 | 4.7165 | 4.7165 | - |
| 10 May 2024 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | - |
| 09 May 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | - |
| 08 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 07 May 2024 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | - |
| 06 May 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| 03 May 2024 | 4.5090 | 4.5090 | 4.5050 | 4.5050 | 4.5050 | 350 |
| 02 May 2024 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| 30 Apr 2024 | 4.4745 | 4.4745 | 4.4720 | 4.4720 | 4.4720 | - |
| 29 Apr 2024 | 4.3175 | 4.3475 | 4.3175 | 4.3475 | 4.3475 | - |
| 26 Apr 2024 | 4.3395 | 4.3395 | 4.3395 | 4.3395 | 4.3395 | - |
| 25 Apr 2024 | 4.3545 | 4.3545 | 4.3545 | 4.3545 | 4.3545 | - |
| 24 Apr 2024 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
| 23 Apr 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 22 Apr 2024 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | - |
| 19 Apr 2024 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | - |
| 18 Apr 2024 | 4.8365 | 4.8365 | 4.8365 | 4.8365 | 4.8365 | 1,030 |
| 17 Apr 2024 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | - |
| 16 Apr 2024 | 4.8555 | 4.8555 | 4.8555 | 4.8555 | 4.8555 | - |
| 15 Apr 2024 | 5.0920 | 5.0920 | 5.0910 | 5.0910 | 5.0910 | - |
| 12 Apr 2024 | 5.2510 | 5.2510 | 5.2510 | 5.2510 | 5.2510 | - |
| 11 Apr 2024 | 5.2550 | 5.2550 | 5.2550 | 5.2550 | 5.2550 | - |
| 10 Apr 2024 | 5.3370 | 5.3370 | 5.3370 | 5.3370 | 5.3370 | - |
| 09 Apr 2024 | 5.3860 | 5.3860 | 5.3860 | 5.3860 | 5.3860 | - |
| 08 Apr 2024 | 5.2920 | 5.2920 | 5.2920 | 5.2920 | 5.2920 | 111 |
| 05 Apr 2024 | 5.1930 | 5.1930 | 5.1930 | 5.1930 | 5.1930 | - |
| 04 Apr 2024 | 5.1360 | 5.1360 | 5.1360 | 5.1360 | 5.1360 | - |
| 03 Apr 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
| 02 Apr 2024 | 5.0910 | 5.0910 | 5.0910 | 5.0910 | 5.0910 | - |
| 28 Mar 2024 | 5.1480 | 5.1480 | 5.1480 | 5.1480 | 5.1480 | - |
| 27 Mar 2024 | 5.1820 | 5.1820 | 5.1820 | 5.1820 | 5.1820 | - |
| 26 Mar 2024 | 5.2720 | 5.2720 | 5.2720 | 5.2720 | 5.2720 | - |
| 25 Mar 2024 | 5.3120 | 5.3120 | 5.3120 | 5.3120 | 5.3120 | - |
| 22 Mar 2024 | 5.1880 | 5.1880 | 5.1880 | 5.1880 | 5.1880 | - |
| 21 Mar 2024 | 5.1980 | 5.1980 | 5.1980 | 5.1980 | 5.1980 | - |
| 20 Mar 2024 | 5.0720 | 5.0720 | 5.0720 | 5.0720 | 5.0720 | - |
| 19 Mar 2024 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | - |
| 18 Mar 2024 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | 200 |
| 15 Mar 2024 | 4.7700 | 4.8280 | 4.7700 | 4.8280 | 4.8280 | 50 |
| 14 Mar 2024 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | - |
| 13 Mar 2024 | 4.9250 | 5.0740 | 4.9250 | 5.0740 | 5.0740 | 120 |
| 12 Mar 2024 | 4.9830 | 4.9830 | 4.9830 | 4.9830 | 4.9830 | - |
| 11 Mar 2024 | 5.0580 | 5.0580 | 5.0580 | 5.0580 | 5.0580 | - |
| 08 Mar 2024 | 5.0160 | 5.0160 | 5.0160 | 5.0160 | 5.0160 | - |
| 07 Mar 2024 | 5.1040 | 5.1040 | 5.1040 | 5.1040 | 5.1040 | - |
| 06 Mar 2024 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | - |
| 05 Mar 2024 | 4.9580 | 4.9580 | 4.9580 | 4.9580 | 4.9580 | - |
| 04 Mar 2024 | 5.0140 | 5.0140 | 5.0140 | 5.0140 | 5.0140 | - |
| 01 Mar 2024 | 4.9640 | 4.9640 | 4.9640 | 4.9640 | 4.9640 | - |
| 29 Feb 2024 | 4.9640 | 4.9640 | 4.9640 | 4.9640 | 4.9640 | - |
| 28 Feb 2024 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | - |
| 27 Feb 2024 | 4.6380 | 4.6470 | 4.6380 | 4.6470 | 4.6470 | - |
| 26 Feb 2024 | 4.7620 | 4.7620 | 4.7620 | 4.7620 | 4.7620 | - |
| 23 Feb 2024 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | - |
| 22 Feb 2024 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
| 21 Feb 2024 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | - |
| 20 Feb 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | - |
| 19 Feb 2024 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | - |
| 16 Feb 2024 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | - |
| 15 Feb 2024 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | - |
| 14 Feb 2024 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | - |
| 13 Feb 2024 | 3.9200 | 3.9200 | 3.9090 | 3.9090 | 3.9090 | 400 |
| 12 Feb 2024 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
| 09 Feb 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | - |
| 08 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 07 Feb 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | - |
| *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.