Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,403.05 +298.39 (+0.45%) CMC Crypto 200
1,409.98 -7.89 (-0.56%)
STS Group AG (SF3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | - |
| 14 Jun 2024 | 0.041 Dividend | |||||
| 13 Jun 2024 | 5.65 | 5.65 | 5.50 | 5.50 | 5.46 | - |
| 12 Jun 2024 | 5.70 | 5.95 | 5.65 | 5.65 | 5.61 | 200 |
| 11 Jun 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | - |
| 10 Jun 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - |
| 07 Jun 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.71 | - |
| 06 Jun 2024 | 5.75 | 6.00 | 5.75 | 5.75 | 5.71 | 395 |
| 05 Jun 2024 | 5.55 | 6.15 | 5.55 | 5.65 | 5.61 | 10,000 |
| 04 Jun 2024 | 5.65 | 5.75 | 5.45 | 5.45 | 5.41 | 184 |
| 03 Jun 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | - |
| 31 May 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.74 | 100 |
| 30 May 2024 | 4.78 | 4.82 | 4.78 | 4.78 | 4.74 | 100 |
| 29 May 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.74 | - |
| 28 May 2024 | 5.00 | 5.00 | 4.92 | 4.92 | 4.88 | - |
| 27 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | - |
| 24 May 2024 | 5.60 | 5.90 | 5.60 | 5.65 | 5.61 | 400 |
| 23 May 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.61 | - |
| 22 May 2024 | 5.90 | 5.90 | 5.65 | 5.65 | 5.61 | 10 |
| 21 May 2024 | 5.85 | 6.00 | 5.85 | 6.00 | 5.96 | 2,500 |
| 20 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | - |
| 17 May 2024 | 5.95 | 6.25 | 5.95 | 6.25 | 6.20 | 300 |
| 16 May 2024 | 5.95 | 5.95 | 5.90 | 5.90 | 5.86 | - |
| 15 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | - |
| 14 May 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.86 | - |
| 13 May 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | - |
| 10 May 2024 | 6.05 | 6.15 | 6.05 | 6.15 | 6.10 | - |
| 09 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | - |
| 08 May 2024 | 6.15 | 6.15 | 5.90 | 5.90 | 5.86 | - |
| 07 May 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 6.05 | - |
| 06 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.86 | - |
| 03 May 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.91 | - |
| 02 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | - |
| 30 Apr 2024 | 5.95 | 5.95 | 5.85 | 5.85 | 5.81 | - |
| 29 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | - |
| 26 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | - |
| 25 Apr 2024 | 5.95 | 5.95 | 5.80 | 5.80 | 5.76 | - |
| 24 Apr 2024 | 5.95 | 5.95 | 5.90 | 5.90 | 5.86 | - |
| 23 Apr 2024 | 6.10 | 6.10 | 5.90 | 5.90 | 5.86 | 1,800 |
| 22 Apr 2024 | 5.95 | 6.10 | 5.95 | 6.10 | 6.05 | - |
| 19 Apr 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.86 | - |
| 18 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.10 | - |
| 17 Apr 2024 | 6.00 | 6.35 | 6.00 | 6.05 | 6.00 | 200 |
| 16 Apr 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.86 | - |
| 15 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | - |
| 12 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.51 | - |
| 11 Apr 2024 | 5.85 | 5.85 | 5.60 | 5.60 | 5.56 | - |
| 10 Apr 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.76 | - |
| 09 Apr 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.91 | 240 |
| 08 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | - |
| 05 Apr 2024 | 5.95 | 6.10 | 5.95 | 6.10 | 6.05 | - |
| 04 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | - |
| 03 Apr 2024 | 6.20 | 6.30 | 6.20 | 6.30 | 6.25 | - |
| 02 Apr 2024 | 5.95 | 6.25 | 5.95 | 6.25 | 6.20 | - |
| 28 Mar 2024 | 5.55 | 5.95 | 5.55 | 5.85 | 5.81 | 100 |
| 27 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
| 26 Mar 2024 | 7.10 | 7.30 | 7.10 | 7.30 | 7.25 | 245 |
| 25 Mar 2024 | 6.95 | 7.05 | 6.95 | 6.95 | 6.90 | 300 |
| 22 Mar 2024 | 6.55 | 6.75 | 6.55 | 6.55 | 6.50 | 300 |
| 21 Mar 2024 | 6.40 | 6.40 | 6.25 | 6.25 | 6.20 | - |
| 20 Mar 2024 | 6.05 | 6.55 | 6.05 | 6.55 | 6.50 | - |
| 19 Mar 2024 | 6.20 | 6.20 | 6.05 | 6.05 | 6.00 | - |
| 18 Mar 2024 | 6.55 | 6.55 | 6.05 | 6.40 | 6.35 | 963 |
| 15 Mar 2024 | 5.45 | 5.90 | 5.45 | 5.90 | 5.86 | - |
| 14 Mar 2024 | 5.25 | 5.55 | 5.25 | 5.40 | 5.36 | 750 |
| 13 Mar 2024 | 5.05 | 5.15 | 5.05 | 5.15 | 5.11 | - |
| 12 Mar 2024 | 4.82 | 5.25 | 4.82 | 5.25 | 5.21 | - |
| 11 Mar 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.78 | - |
| 08 Mar 2024 | 4.80 | 4.80 | 4.78 | 4.78 | 4.74 | - |
| 07 Mar 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.74 | - |
| 06 Mar 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.82 | - |
| 05 Mar 2024 | 4.92 | 4.92 | 4.82 | 4.82 | 4.78 | - |
| 04 Mar 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.88 | - |
| 01 Mar 2024 | 5.00 | 5.00 | 4.86 | 4.86 | 4.82 | - |
| 29 Feb 2024 | 5.00 | 5.00 | 4.96 | 4.96 | 4.92 | - |
| 28 Feb 2024 | 5.00 | 5.00 | 4.96 | 4.96 | 4.92 | - |
| 27 Feb 2024 | 5.00 | 5.00 | 4.96 | 4.96 | 4.92 | - |
| 26 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | - |
| 23 Feb 2024 | 5.15 | 5.25 | 5.15 | 5.25 | 5.21 | - |
| 22 Feb 2024 | 5.30 | 5.30 | 5.25 | 5.25 | 5.21 | - |
| 21 Feb 2024 | 5.35 | 5.35 | 5.25 | 5.25 | 5.21 | - |
| 20 Feb 2024 | 5.35 | 5.35 | 5.25 | 5.25 | 5.21 | - |
| 19 Feb 2024 | 5.35 | 5.35 | 5.30 | 5.30 | 5.26 | - |
| 16 Feb 2024 | 5.35 | 5.35 | 5.30 | 5.30 | 5.26 | - |
| 15 Feb 2024 | 5.35 | 5.35 | 5.25 | 5.25 | 5.21 | - |
| 14 Feb 2024 | 5.25 | 5.30 | 5.25 | 5.30 | 5.26 | - |
| 13 Feb 2024 | 5.20 | 5.20 | 5.10 | 5.10 | 5.06 | - |
| 12 Feb 2024 | 4.78 | 5.20 | 4.78 | 5.20 | 5.16 | - |
| 09 Feb 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.74 | - |
| 08 Feb 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.82 | - |
| 07 Feb 2024 | 4.78 | 4.80 | 4.78 | 4.80 | 4.76 | - |
| 06 Feb 2024 | 4.86 | 5.25 | 4.86 | 5.25 | 5.21 | 1,300 |
| 05 Feb 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.84 | - |
| 02 Feb 2024 | 4.86 | 4.86 | 4.82 | 4.82 | 4.78 | - |
| 01 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | - |
| 31 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | - |
| 30 Jan 2024 | 4.92 | 5.00 | 4.92 | 5.00 | 4.96 | - |
| 29 Jan 2024 | 4.92 | 4.92 | 4.86 | 4.86 | 4.82 | - |
| 26 Jan 2024 | 4.90 | 4.90 | 4.84 | 4.84 | 4.80 | - |
| 25 Jan 2024 | 5.05 | 5.20 | 4.84 | 4.84 | 4.80 | 1,008 |
| *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.