Singapore markets close in 7 hours 50 minutes
Straits Times Index
3,304.99 +15.57 (+0.47%) Nikkei
38,596.47 -323.79 (-0.83%) Hang Seng
19,376.53 +302.82 (+1.59%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,478.02 -666.14 (-1.01%) CMC Crypto 200
1,374.95 -19.10 (-1.37%)
BlackBerry Ltd (RI1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 11:31AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 2.9380 | 2.9380 | 2.7310 | 2.8620 | 2.8620 | 3,001 |
| 15 May 2024 | 3.4390 | 3.4390 | 2.8890 | 2.9140 | 2.9140 | 1,250 |
| 14 May 2024 | 3.3990 | 3.7860 | 3.1000 | 3.1000 | 3.1000 | 30,153 |
| 13 May 2024 | 2.6830 | 2.8370 | 2.6830 | 2.8370 | 2.8370 | - |
| 10 May 2024 | 2.7470 | 2.7470 | 2.7470 | 2.7470 | 2.7470 | - |
| 09 May 2024 | 2.6390 | 2.6390 | 2.6390 | 2.6390 | 2.6390 | - |
| 08 May 2024 | 2.6680 | 2.6680 | 2.6360 | 2.6360 | 2.6360 | - |
| 07 May 2024 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | - |
| 06 May 2024 | 2.6960 | 2.8200 | 2.6960 | 2.8200 | 2.8200 | 1,000 |
| 03 May 2024 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | - |
| 02 May 2024 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | - |
| 30 Apr 2024 | 2.6590 | 2.6590 | 2.6050 | 2.6060 | 2.6060 | 360 |
| 29 Apr 2024 | 2.6310 | 2.6770 | 2.6310 | 2.6520 | 2.6520 | - |
| 26 Apr 2024 | 2.6210 | 2.6210 | 2.5740 | 2.5740 | 2.5740 | 36 |
| 25 Apr 2024 | 2.6190 | 2.6190 | 2.6190 | 2.6190 | 2.6190 | - |
| 24 Apr 2024 | 2.6930 | 2.6950 | 2.6670 | 2.6670 | 2.6670 | - |
| 23 Apr 2024 | 2.6010 | 2.7020 | 2.6010 | 2.7020 | 2.7020 | - |
| 22 Apr 2024 | 2.5700 | 2.5710 | 2.5700 | 2.5710 | 2.5710 | 20 |
| 19 Apr 2024 | 2.5390 | 2.5780 | 2.5390 | 2.5560 | 2.5560 | 1,855 |
| 18 Apr 2024 | 2.5870 | 2.6750 | 2.5870 | 2.6140 | 2.6140 | - |
| 17 Apr 2024 | 2.5490 | 2.6300 | 2.5490 | 2.6300 | 2.6300 | - |
| 16 Apr 2024 | 2.5850 | 2.5850 | 2.5530 | 2.5530 | 2.5530 | - |
| 15 Apr 2024 | 2.8470 | 2.8470 | 2.5900 | 2.5900 | 2.5900 | 2,000 |
| 12 Apr 2024 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | - |
| 11 Apr 2024 | 2.8750 | 2.9840 | 2.8750 | 2.9840 | 2.9840 | - |
| 10 Apr 2024 | 2.8270 | 2.8830 | 2.8270 | 2.8330 | 2.8330 | 1,880 |
| 09 Apr 2024 | 2.6150 | 2.6630 | 2.6150 | 2.6630 | 2.6630 | 57 |
| 08 Apr 2024 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | - |
| 05 Apr 2024 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | - |
| 04 Apr 2024 | 2.6990 | 2.7400 | 2.6990 | 2.7400 | 2.7400 | 20,000 |
| 03 Apr 2024 | 2.5650 | 2.6210 | 2.5650 | 2.6210 | 2.6210 | 500 |
| 02 Apr 2024 | 2.4910 | 2.4910 | 2.4910 | 2.4910 | 2.4910 | - |
| 28 Mar 2024 | 2.5140 | 2.5400 | 2.5140 | 2.5400 | 2.5400 | 25 |
| 27 Mar 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
| 26 Mar 2024 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | - |
| 25 Mar 2024 | 2.4520 | 2.4600 | 2.4520 | 2.4600 | 2.4600 | 35 |
| 22 Mar 2024 | 2.5300 | 2.5300 | 2.4460 | 2.4460 | 2.4460 | 100 |
| 21 Mar 2024 | 2.3840 | 2.5720 | 2.3840 | 2.5720 | 2.5720 | 300 |
| 20 Mar 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 19 Mar 2024 | 2.4160 | 2.4160 | 2.2700 | 2.2700 | 2.2700 | 995 |
| 18 Mar 2024 | 2.6100 | 2.6100 | 2.4220 | 2.4220 | 2.4220 | - |
| 15 Mar 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| 14 Mar 2024 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | - |
| 13 Mar 2024 | 2.7700 | 2.8340 | 2.7700 | 2.8340 | 2.8340 | - |
| 12 Mar 2024 | 2.8000 | 2.8040 | 2.7940 | 2.8040 | 2.8040 | - |
| 11 Mar 2024 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | - |
| 08 Mar 2024 | 2.4560 | 2.5220 | 2.4560 | 2.5160 | 2.5160 | - |
| 07 Mar 2024 | 2.4180 | 2.4780 | 2.4180 | 2.4780 | 2.4780 | 150 |
| 06 Mar 2024 | 2.4260 | 2.4700 | 2.4260 | 2.4260 | 2.4260 | - |
| 05 Mar 2024 | 2.4340 | 2.4340 | 2.4080 | 2.4080 | 2.4080 | - |
| 04 Mar 2024 | 2.5400 | 2.5400 | 2.4440 | 2.4440 | 2.4440 | - |
| 01 Mar 2024 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | - |
| 29 Feb 2024 | 2.4560 | 2.5200 | 2.4560 | 2.5200 | 2.5200 | 1,000 |
| 28 Feb 2024 | 2.4780 | 2.4780 | 2.4340 | 2.4340 | 2.4340 | - |
| 27 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 26 Feb 2024 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | - |
| 23 Feb 2024 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | - |
| 22 Feb 2024 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | - |
| 21 Feb 2024 | 2.4740 | 2.5340 | 2.4740 | 2.5340 | 2.5340 | 390 |
| 20 Feb 2024 | 2.5600 | 2.5600 | 2.4920 | 2.4920 | 2.4920 | - |
| 19 Feb 2024 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | - |
| 16 Feb 2024 | 2.6120 | 2.6120 | 2.6120 | 2.6120 | 2.6120 | - |
| 15 Feb 2024 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | - |
| 14 Feb 2024 | 2.5140 | 2.5140 | 2.5140 | 2.5140 | 2.5140 | - |
| 13 Feb 2024 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | - |
| 12 Feb 2024 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | - |
| 09 Feb 2024 | 2.5620 | 2.5880 | 2.5620 | 2.5880 | 2.5880 | - |
| 08 Feb 2024 | 2.5120 | 2.6000 | 2.5120 | 2.5720 | 2.5720 | - |
| 07 Feb 2024 | 2.5200 | 2.5560 | 2.5200 | 2.5560 | 2.5560 | - |
| 06 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 05 Feb 2024 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | - |
| 02 Feb 2024 | 2.5660 | 2.5660 | 2.4980 | 2.4980 | 2.4980 | 1,000 |
| 01 Feb 2024 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | - |
| 31 Jan 2024 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | - |
| 30 Jan 2024 | 2.7020 | 2.7060 | 2.7020 | 2.7060 | 2.7060 | 800 |
| 29 Jan 2024 | 2.6720 | 2.6720 | 2.6620 | 2.6620 | 2.6620 | - |
| 26 Jan 2024 | 2.6940 | 2.6940 | 2.6940 | 2.6940 | 2.6940 | - |
| 25 Jan 2024 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | - |
| 24 Jan 2024 | 2.9020 | 2.9020 | 2.6740 | 2.6740 | 2.6740 | - |
| 23 Jan 2024 | 3.2500 | 3.2840 | 3.2500 | 3.2840 | 3.2840 | - |
| 22 Jan 2024 | 3.1340 | 3.2540 | 3.1340 | 3.2540 | 3.2540 | - |
| 19 Jan 2024 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | - |
| 18 Jan 2024 | 3.0300 | 3.1200 | 3.0300 | 3.0940 | 3.0940 | - |
| 17 Jan 2024 | 3.0840 | 3.0840 | 3.0500 | 3.0540 | 3.0540 | - |
| 16 Jan 2024 | 3.1140 | 3.1280 | 3.1140 | 3.1280 | 3.1280 | 3 |
| 15 Jan 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | - |
| 12 Jan 2024 | 3.0600 | 3.0840 | 3.0600 | 3.0840 | 3.0840 | - |
| 11 Jan 2024 | 3.0860 | 3.0900 | 3.0860 | 3.0900 | 3.0900 | 3,500 |
| 10 Jan 2024 | 2.9840 | 3.0460 | 2.9840 | 3.0460 | 3.0460 | - |
| 09 Jan 2024 | 2.9220 | 2.9600 | 2.9220 | 2.9600 | 2.9600 | - |
| 08 Jan 2024 | 2.9580 | 2.9740 | 2.9580 | 2.9740 | 2.9740 | - |
| 05 Jan 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | - |
| 04 Jan 2024 | 3.0380 | 3.0380 | 2.9420 | 2.9440 | 2.9440 | - |
| 03 Jan 2024 | 3.1020 | 3.1020 | 3.0380 | 3.0420 | 3.0420 | 200 |
| 02 Jan 2024 | 3.1840 | 3.1900 | 3.1840 | 3.1900 | 3.1900 | 800 |
| 29 Dec 2023 | 3.1860 | 3.1900 | 3.1720 | 3.1900 | 3.1900 | - |
| 28 Dec 2023 | 3.1860 | 3.1860 | 3.1720 | 3.1720 | 3.1720 | - |
| 27 Dec 2023 | 3.2380 | 3.2380 | 3.2060 | 3.2060 | 3.2060 | - |
| 22 Dec 2023 | 3.2580 | 3.2860 | 3.2440 | 3.2860 | 3.2860 | 170 |
| 21 Dec 2023 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
| *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.