Singapore markets close in 3 hours 12 minutes
Straits Times Index
3,321.53 -4.75 (-0.14%) Nikkei
39,688.90 +515.75 (+1.32%) Hang Seng
18,083.05 +10.15 (+0.06%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,648.14 +630.82 (+1.03%) CMC Crypto 200
1,277.40 +28.27 (+2.26%)
UPM-Kymmene Oyj (RPL.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:31PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 32.86 | 33.08 | 32.86 | 33.08 | 33.08 | - |
| 24 Jun 2024 | 33.59 | 33.59 | 33.07 | 33.07 | 33.07 | - |
| 21 Jun 2024 | 33.88 | 33.88 | 33.59 | 33.59 | 33.59 | 200 |
| 20 Jun 2024 | 33.31 | 33.42 | 33.31 | 33.42 | 33.42 | - |
| 19 Jun 2024 | 33.54 | 33.61 | 33.35 | 33.35 | 33.35 | 130 |
| 18 Jun 2024 | 32.96 | 33.37 | 32.84 | 33.37 | 33.37 | - |
| 17 Jun 2024 | 32.70 | 32.80 | 32.39 | 32.39 | 32.39 | - |
| 14 Jun 2024 | 33.24 | 33.24 | 32.68 | 32.68 | 32.68 | - |
| 13 Jun 2024 | 33.22 | 33.25 | 33.00 | 33.19 | 33.19 | - |
| 12 Jun 2024 | 33.46 | 33.46 | 33.30 | 33.30 | 33.30 | - |
| 11 Jun 2024 | 34.09 | 34.09 | 33.59 | 33.59 | 33.59 | - |
| 10 Jun 2024 | 33.73 | 33.95 | 33.72 | 33.95 | 33.95 | 32 |
| 07 Jun 2024 | 34.09 | 34.09 | 33.75 | 33.75 | 33.75 | 170 |
| 06 Jun 2024 | 34.40 | 34.56 | 34.19 | 34.19 | 34.19 | 200 |
| 05 Jun 2024 | 35.08 | 35.18 | 34.67 | 34.67 | 34.67 | - |
| 04 Jun 2024 | 35.12 | 35.12 | 34.70 | 34.77 | 34.77 | - |
| 03 Jun 2024 | 35.37 | 35.37 | 35.14 | 35.26 | 35.26 | - |
| 31 May 2024 | 35.12 | 35.18 | 34.88 | 35.08 | 35.08 | - |
| 30 May 2024 | 34.62 | 34.93 | 34.55 | 34.93 | 34.93 | - |
| 29 May 2024 | 34.97 | 34.97 | 34.48 | 34.48 | 34.48 | - |
| 28 May 2024 | 34.73 | 34.88 | 34.73 | 34.88 | 34.88 | - |
| 27 May 2024 | 35.02 | 35.02 | 34.75 | 34.75 | 34.75 | - |
| 24 May 2024 | 35.02 | 35.05 | 35.02 | 35.05 | 35.05 | - |
| 23 May 2024 | 35.76 | 35.76 | 35.49 | 35.49 | 35.49 | 10 |
| 22 May 2024 | 35.56 | 35.56 | 35.02 | 35.26 | 35.26 | - |
| 21 May 2024 | 34.92 | 35.39 | 34.92 | 35.28 | 35.28 | - |
| 20 May 2024 | 34.65 | 35.28 | 34.65 | 35.11 | 35.11 | 200 |
| 17 May 2024 | 34.70 | 35.03 | 34.70 | 35.03 | 35.03 | - |
| 16 May 2024 | 34.66 | 34.76 | 34.57 | 34.75 | 34.75 | - |
| 15 May 2024 | 34.54 | 35.00 | 34.54 | 35.00 | 35.00 | 300 |
| 14 May 2024 | 34.16 | 34.65 | 34.16 | 34.56 | 34.56 | - |
| 13 May 2024 | 34.47 | 34.47 | 34.17 | 34.17 | 34.17 | - |
| 10 May 2024 | 34.02 | 34.74 | 34.02 | 34.74 | 34.74 | 177 |
| 09 May 2024 | 33.92 | 33.92 | 33.61 | 33.61 | 33.61 | - |
| 08 May 2024 | 34.03 | 34.41 | 34.01 | 34.01 | 34.01 | 475 |
| 07 May 2024 | 33.80 | 33.93 | 33.80 | 33.93 | 33.93 | - |
| 06 May 2024 | 33.42 | 33.72 | 33.42 | 33.59 | 33.59 | 1,000 |
| 03 May 2024 | 33.25 | 33.61 | 33.25 | 33.46 | 33.46 | 363 |
| 02 May 2024 | 32.74 | 33.38 | 32.74 | 33.38 | 33.38 | 100 |
| 30 Apr 2024 | 33.02 | 33.02 | 32.75 | 32.84 | 32.84 | 60 |
| 29 Apr 2024 | 33.06 | 33.12 | 32.97 | 33.12 | 33.12 | - |
| 26 Apr 2024 | 32.73 | 32.73 | 32.65 | 32.69 | 32.69 | - |
| 25 Apr 2024 | 31.94 | 32.72 | 31.94 | 32.72 | 32.72 | - |
| 24 Apr 2024 | 31.65 | 31.94 | 31.65 | 31.94 | 31.94 | - |
| 23 Apr 2024 | 32.28 | 32.36 | 31.91 | 31.98 | 31.98 | - |
| 22 Apr 2024 | 31.75 | 32.04 | 31.75 | 32.04 | 32.04 | - |
| 19 Apr 2024 | 30.69 | 31.55 | 30.69 | 31.55 | 31.55 | - |
| 18 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 17 Apr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 16 Apr 2024 | 31.05 | 31.05 | 30.63 | 30.63 | 30.63 | 1,000 |
| 15 Apr 2024 | 31.38 | 31.61 | 31.38 | 31.61 | 31.61 | - |
| 12 Apr 2024 | 31.49 | 31.49 | 31.26 | 31.26 | 31.26 | 50 |
| 11 Apr 2024 | 31.11 | 31.30 | 31.11 | 31.30 | 31.30 | - |
| 10 Apr 2024 | 31.64 | 31.64 | 31.29 | 31.29 | 31.29 | - |
| 09 Apr 2024 | 31.42 | 31.66 | 31.42 | 31.66 | 31.66 | 32 |
| 08 Apr 2024 | 31.94 | 31.94 | 31.75 | 31.75 | 31.75 | 100 |
| 05 Apr 2024 | 31.52 | 31.94 | 31.52 | 31.94 | 31.94 | 150 |
| 05 Apr 2024 | 0.75 Dividend | |||||
| 04 Apr 2024 | 31.31 | 32.09 | 31.31 | 32.09 | 31.34 | - |
| 03 Apr 2024 | 31.06 | 31.72 | 31.05 | 31.45 | 30.71 | 510 |
| 02 Apr 2024 | 31.59 | 31.59 | 31.11 | 31.27 | 30.54 | 52 |
| 28 Mar 2024 | 31.18 | 31.18 | 30.99 | 30.99 | 30.27 | - |
| 27 Mar 2024 | 30.82 | 31.20 | 30.82 | 31.09 | 30.36 | - |
| 26 Mar 2024 | 31.04 | 31.04 | 30.45 | 30.97 | 30.25 | - |
| 25 Mar 2024 | 30.59 | 31.13 | 30.59 | 30.85 | 30.13 | 50 |
| 22 Mar 2024 | 30.46 | 30.59 | 30.46 | 30.59 | 29.88 | - |
| 21 Mar 2024 | 30.02 | 30.66 | 30.02 | 30.64 | 29.92 | 415 |
| 20 Mar 2024 | 29.87 | 30.02 | 29.86 | 30.02 | 29.32 | - |
| 19 Mar 2024 | 29.11 | 29.11 | 28.93 | 29.04 | 28.36 | - |
| 18 Mar 2024 | 29.47 | 29.47 | 29.25 | 29.28 | 28.60 | - |
| 15 Mar 2024 | 29.25 | 29.49 | 29.25 | 29.49 | 28.80 | - |
| 14 Mar 2024 | 30.00 | 30.00 | 29.82 | 29.82 | 29.12 | - |
| 13 Mar 2024 | 31.19 | 31.41 | 31.07 | 31.38 | 30.65 | 150 |
| 12 Mar 2024 | 30.60 | 30.74 | 30.60 | 30.74 | 30.02 | - |
| 11 Mar 2024 | 30.79 | 30.79 | 30.35 | 30.39 | 29.68 | - |
| 08 Mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 29.93 | - |
| 07 Mar 2024 | 29.54 | 30.59 | 29.54 | 30.59 | 29.88 | - |
| 06 Mar 2024 | 29.96 | 30.13 | 29.86 | 29.86 | 29.16 | - |
| 05 Mar 2024 | 30.48 | 30.48 | 30.05 | 30.09 | 29.39 | - |
| 04 Mar 2024 | 30.97 | 30.97 | 30.73 | 30.73 | 30.01 | - |
| 01 Mar 2024 | 31.03 | 31.03 | 30.56 | 30.86 | 30.14 | - |
| 29 Feb 2024 | 31.01 | 31.01 | 30.88 | 30.88 | 30.16 | - |
| 28 Feb 2024 | 30.49 | 31.00 | 30.49 | 31.00 | 30.28 | 95 |
| 27 Feb 2024 | 29.41 | 30.43 | 29.41 | 30.43 | 29.72 | - |
| 26 Feb 2024 | 29.66 | 29.79 | 29.61 | 29.79 | 29.09 | 140 |
| 23 Feb 2024 | 29.25 | 29.65 | 29.25 | 29.65 | 28.96 | - |
| 22 Feb 2024 | 29.48 | 29.48 | 29.29 | 29.43 | 28.74 | 95 |
| 21 Feb 2024 | 29.34 | 29.44 | 29.27 | 29.27 | 28.59 | 35 |
| 20 Feb 2024 | 29.08 | 29.42 | 29.08 | 29.32 | 28.63 | 2 |
| 19 Feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.12 | - |
| 16 Feb 2024 | 28.76 | 28.94 | 28.76 | 28.94 | 28.26 | - |
| 15 Feb 2024 | 28.45 | 28.55 | 28.45 | 28.46 | 27.79 | - |
| 14 Feb 2024 | 28.73 | 28.73 | 28.54 | 28.60 | 27.93 | - |
| 13 Feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.45 | - |
| 12 Feb 2024 | 29.38 | 29.38 | 29.19 | 29.19 | 28.51 | 35 |
| 09 Feb 2024 | 28.75 | 29.21 | 28.60 | 29.10 | 28.42 | 60 |
| 08 Feb 2024 | 28.96 | 28.96 | 28.64 | 28.64 | 27.97 | 182 |
| 07 Feb 2024 | 29.54 | 29.67 | 29.54 | 29.67 | 28.98 | - |
| 06 Feb 2024 | 29.67 | 29.67 | 29.32 | 29.57 | 28.88 | - |
| 05 Feb 2024 | 29.77 | 29.80 | 29.71 | 29.71 | 29.02 | 60 |
| *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.