Singapore markets close in 7 hours 6 minutes
Straits Times Index
3,325.88 -0.40 (-0.01%) Nikkei
39,580.30 +407.15 (+1.04%) Hang Seng
18,001.45 -71.45 (-0.40%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,000.79 +1,664.41 (+2.76%) CMC Crypto 200
1,284.43 +35.31 (+2.83%)
Sembcorp Industries Ltd (SBOA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM 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 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 24 Jun 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 21 Jun 2024 | 3.4200 | 3.4400 | 3.4200 | 3.4400 | 3.4400 | - |
| 20 Jun 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 19 Jun 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 18 Jun 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 17 Jun 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 14 Jun 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 13 Jun 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 12 Jun 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 11 Jun 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.3800 | - |
| 10 Jun 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 1,500 |
| 07 Jun 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 06 Jun 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 05 Jun 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 04 Jun 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 03 Jun 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 31 May 2024 | 3.4600 | 3.4600 | 3.4400 | 3.4400 | 3.4400 | - |
| 30 May 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 29 May 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 28 May 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 350 |
| 27 May 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 24 May 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 23 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 22 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 21 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 20 May 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 17 May 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 16 May 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 15 May 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 14 May 2024 | 3.6200 | 3.6200 | 3.6000 | 3.6000 | 3.6000 | - |
| 13 May 2024 | 3.5600 | 3.5600 | 3.5400 | 3.5400 | 3.5400 | - |
| 10 May 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 09 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 08 May 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 07 May 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 06 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 03 May 2024 | 3.6200 | 3.6200 | 3.6000 | 3.6000 | 3.6000 | - |
| 02 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 30 Apr 2024 | 3.6600 | 3.6600 | 3.6400 | 3.6400 | 3.6400 | - |
| 29 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 29 Apr 2024 | 0.08 Dividend | |||||
| 26 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5800 | - |
| 25 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5996 | - |
| 24 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6191 | - |
| 23 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5409 | - |
| 22 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5213 | - |
| 19 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5409 | - |
| 18 Apr 2024 | 3.6600 | 3.6600 | 3.6400 | 3.6400 | 3.5604 | 2,200 |
| 17 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4626 | - |
| 16 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4431 | - |
| 15 Apr 2024 | 3.5800 | 3.5800 | 3.5600 | 3.5600 | 3.4822 | - |
| 12 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5996 | - |
| 11 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6387 | - |
| 10 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5017 | - |
| 09 Apr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5604 | - |
| 08 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5409 | - |
| 05 Apr 2024 | 3.6600 | 3.7000 | 3.6600 | 3.7000 | 3.6191 | - |
| 04 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6583 | - |
| 03 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5017 | - |
| 02 Apr 2024 | 3.6400 | 3.6600 | 3.6400 | 3.6600 | 3.5800 | - |
| 28 Mar 2024 | 3.6200 | 3.6400 | 3.6200 | 3.6400 | 3.5604 | - |
| 27 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5409 | - |
| 26 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5017 | - |
| 25 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4822 | - |
| 22 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4822 | - |
| 21 Mar 2024 | 3.5400 | 3.5600 | 3.5400 | 3.5600 | 3.4822 | - |
| 20 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4235 | - |
| 19 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3061 | - |
| 18 Mar 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | 3.3648 | - |
| 15 Mar 2024 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | 3.3257 | - |
| 14 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3257 | - |
| 13 Mar 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2670 | - |
| 12 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3452 | - |
| 11 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3452 | - |
| 08 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3452 | - |
| 07 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3452 | - |
| 06 Mar 2024 | 3.4400 | 3.4400 | 3.4200 | 3.4200 | 3.3452 | - |
| 05 Mar 2024 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | 3.3257 | - |
| 04 Mar 2024 | 3.4200 | 3.4400 | 3.4200 | 3.4400 | 3.3648 | - |
| 01 Mar 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3844 | - |
| 29 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4039 | - |
| 28 Feb 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3452 | - |
| 27 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4039 | - |
| 26 Feb 2024 | 3.5200 | 3.5400 | 3.5200 | 3.5400 | 3.4626 | 3,700 |
| 23 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4822 | - |
| 22 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5409 | - |
| 21 Feb 2024 | 3.7600 | 3.7600 | 3.7400 | 3.7400 | 3.6583 | - |
| 20 Feb 2024 | 4.0400 | 4.0400 | 3.9400 | 3.9400 | 3.8539 | 1,200 |
| 19 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8148 | - |
| 16 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8539 | - |
| 15 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8148 | - |
| 14 Feb 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6974 | - |
| 13 Feb 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6974 | - |
| 12 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6387 | - |
| 09 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6387 | - |
| 08 Feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6778 | - |
| 07 Feb 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | 3.7169 | 1,000 |
| 06 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7169 | - |
| 05 Feb 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7952 | - |
| *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.