Singapore markets open in 7 hours 36 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,203.00 +15.33 (+0.30%) Dow
39,258.74 +202.35 (+0.52%) Nasdaq
16,331.20 +28.45 (+0.17%) Bitcoin USD
61,917.96 -546.95 (-0.88%) CMC Crypto 200
1,334.54 +34.44 (+2.65%)
STEF (STP.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:39PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 123.60 | 125.40 | 123.60 | 125.20 | 125.20 | - |
| 08 May 2024 | 125.20 | 125.20 | 123.20 | 123.20 | 123.20 | - |
| 07 May 2024 | 126.00 | 126.00 | 123.80 | 124.00 | 124.00 | - |
| 06 May 2024 | 124.80 | 125.80 | 124.80 | 125.00 | 125.00 | - |
| 03 May 2024 | 124.40 | 125.40 | 123.20 | 123.20 | 123.20 | - |
| 02 May 2024 | 126.20 | 126.60 | 124.60 | 124.60 | 124.60 | - |
| 30 Apr 2024 | 126.80 | 127.00 | 126.20 | 127.00 | 127.00 | - |
| 30 Apr 2024 | 5.1 Dividend | |||||
| 29 Apr 2024 | 129.80 | 130.40 | 129.60 | 129.80 | 124.70 | - |
| 26 Apr 2024 | 134.20 | 134.20 | 129.60 | 130.80 | 125.66 | - |
| 25 Apr 2024 | 133.20 | 134.00 | 132.60 | 132.60 | 127.39 | - |
| 24 Apr 2024 | 132.00 | 133.40 | 132.00 | 133.20 | 127.97 | - |
| 23 Apr 2024 | 129.80 | 132.20 | 129.80 | 132.00 | 126.81 | - |
| 22 Apr 2024 | 130.00 | 131.40 | 129.80 | 130.00 | 124.89 | - |
| 19 Apr 2024 | 130.40 | 131.20 | 129.40 | 129.40 | 124.32 | - |
| 18 Apr 2024 | 129.60 | 131.60 | 129.60 | 131.60 | 126.43 | - |
| 17 Apr 2024 | 129.40 | 130.60 | 129.40 | 130.40 | 125.28 | - |
| 16 Apr 2024 | 131.60 | 131.60 | 129.80 | 130.40 | 125.28 | - |
| 15 Apr 2024 | 131.60 | 132.40 | 131.20 | 132.20 | 127.01 | - |
| 12 Apr 2024 | 132.00 | 132.00 | 130.60 | 131.20 | 126.04 | - |
| 11 Apr 2024 | 131.20 | 131.40 | 130.00 | 131.40 | 126.24 | - |
| 10 Apr 2024 | 131.60 | 131.60 | 130.20 | 131.00 | 125.85 | - |
| 09 Apr 2024 | 128.20 | 131.60 | 128.20 | 131.40 | 126.24 | - |
| 08 Apr 2024 | 130.20 | 130.20 | 129.40 | 129.40 | 124.32 | - |
| 05 Apr 2024 | 130.00 | 130.60 | 130.00 | 130.40 | 125.28 | - |
| 04 Apr 2024 | 131.00 | 131.40 | 130.20 | 130.20 | 125.08 | - |
| 03 Apr 2024 | 125.20 | 130.80 | 125.20 | 130.80 | 125.66 | - |
| 02 Apr 2024 | 135.00 | 135.20 | 132.20 | 132.20 | 127.01 | - |
| 28 Mar 2024 | 135.40 | 135.60 | 135.20 | 135.20 | 129.89 | - |
| 27 Mar 2024 | 134.80 | 136.00 | 134.40 | 136.00 | 130.66 | - |
| 26 Mar 2024 | 133.20 | 134.40 | 133.20 | 134.40 | 129.12 | - |
| 25 Mar 2024 | 131.80 | 133.60 | 131.80 | 133.60 | 128.35 | - |
| 22 Mar 2024 | 132.20 | 133.40 | 132.00 | 132.00 | 126.81 | - |
| 21 Mar 2024 | 132.20 | 132.20 | 131.40 | 131.60 | 126.43 | - |
| 20 Mar 2024 | 131.40 | 131.40 | 130.40 | 131.20 | 126.04 | - |
| 19 Mar 2024 | 131.40 | 131.80 | 131.40 | 131.80 | 126.62 | - |
| 18 Mar 2024 | 129.40 | 133.80 | 129.40 | 131.80 | 126.62 | 40 |
| 15 Mar 2024 | 128.20 | 130.80 | 127.00 | 130.20 | 125.08 | - |
| 14 Mar 2024 | 133.20 | 133.20 | 129.40 | 129.40 | 124.32 | - |
| 13 Mar 2024 | 135.20 | 135.20 | 132.80 | 132.80 | 127.58 | - |
| 12 Mar 2024 | 134.40 | 134.40 | 131.20 | 132.80 | 127.58 | - |
| 11 Mar 2024 | 135.20 | 135.20 | 132.60 | 133.20 | 127.97 | - |
| 08 Mar 2024 | 126.60 | 128.20 | 126.60 | 128.20 | 123.16 | - |
| 07 Mar 2024 | 123.20 | 123.20 | 122.80 | 123.00 | 118.17 | - |
| 06 Mar 2024 | 121.80 | 123.40 | 121.80 | 123.00 | 118.17 | - |
| 05 Mar 2024 | 122.20 | 123.60 | 122.20 | 123.00 | 118.17 | - |
| 04 Mar 2024 | 121.20 | 122.40 | 120.00 | 122.40 | 117.59 | - |
| 01 Mar 2024 | 119.60 | 120.60 | 119.20 | 119.40 | 114.71 | - |
| 29 Feb 2024 | 120.20 | 120.20 | 119.60 | 119.60 | 114.90 | - |
| 28 Feb 2024 | 119.40 | 120.00 | 119.40 | 119.80 | 115.09 | - |
| 27 Feb 2024 | 120.80 | 120.80 | 119.20 | 119.60 | 114.90 | - |
| 26 Feb 2024 | 120.20 | 121.20 | 120.20 | 121.20 | 116.44 | - |
| 23 Feb 2024 | 119.20 | 119.60 | 119.20 | 119.20 | 114.52 | - |
| 22 Feb 2024 | 119.80 | 120.00 | 119.20 | 119.80 | 115.09 | - |
| 21 Feb 2024 | 119.20 | 119.40 | 119.20 | 119.40 | 114.71 | - |
| 20 Feb 2024 | 120.80 | 120.80 | 119.40 | 119.40 | 114.71 | - |
| 19 Feb 2024 | 118.20 | 119.80 | 118.00 | 119.80 | 115.09 | - |
| 16 Feb 2024 | 116.80 | 118.40 | 116.80 | 118.40 | 113.75 | - |
| 15 Feb 2024 | 117.20 | 117.20 | 116.60 | 116.60 | 112.02 | - |
| 14 Feb 2024 | 119.20 | 119.20 | 116.80 | 117.20 | 112.60 | - |
| 13 Feb 2024 | 119.20 | 119.60 | 118.00 | 118.20 | 113.56 | 270 |
| 12 Feb 2024 | 117.00 | 118.60 | 116.80 | 117.60 | 112.98 | - |
| 09 Feb 2024 | 117.00 | 117.60 | 116.60 | 116.80 | 112.21 | - |
| 08 Feb 2024 | 121.40 | 121.40 | 119.00 | 119.80 | 115.09 | - |
| 07 Feb 2024 | 119.60 | 123.20 | 119.20 | 123.20 | 118.36 | - |
| 06 Feb 2024 | 119.20 | 119.20 | 119.00 | 119.00 | 114.32 | - |
| 05 Feb 2024 | 121.80 | 121.80 | 119.00 | 119.20 | 114.52 | 5 |
| 02 Feb 2024 | 122.40 | 122.40 | 119.20 | 121.20 | 116.44 | - |
| 01 Feb 2024 | 119.20 | 122.20 | 119.20 | 122.00 | 117.21 | - |
| 31 Jan 2024 | 117.80 | 119.40 | 117.80 | 119.40 | 114.71 | - |
| 30 Jan 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 113.36 | - |
| 29 Jan 2024 | 116.40 | 117.60 | 116.40 | 117.60 | 112.98 | - |
| 26 Jan 2024 | 116.60 | 116.60 | 116.00 | 116.40 | 111.83 | - |
| 25 Jan 2024 | 116.60 | 117.00 | 116.40 | 116.40 | 111.83 | - |
| 24 Jan 2024 | 118.20 | 118.20 | 116.80 | 117.40 | 112.79 | - |
| 23 Jan 2024 | 116.20 | 116.80 | 116.00 | 116.80 | 112.21 | - |
| 22 Jan 2024 | 118.60 | 118.60 | 116.00 | 116.00 | 111.44 | - |
| 19 Jan 2024 | 116.80 | 119.00 | 116.20 | 118.60 | 113.94 | - |
| 18 Jan 2024 | 113.80 | 115.60 | 113.80 | 115.60 | 111.06 | - |
| 17 Jan 2024 | 114.60 | 115.40 | 113.20 | 113.20 | 108.75 | - |
| 16 Jan 2024 | 114.80 | 115.60 | 114.80 | 115.60 | 111.06 | - |
| 15 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 110.48 | - |
| 12 Jan 2024 | 116.40 | 116.40 | 114.80 | 115.00 | 110.48 | - |
| 11 Jan 2024 | 118.40 | 118.40 | 115.20 | 115.20 | 110.67 | - |
| 10 Jan 2024 | 114.60 | 118.80 | 114.60 | 117.80 | 113.17 | - |
| 09 Jan 2024 | 116.00 | 116.00 | 115.40 | 115.40 | 110.87 | - |
| 08 Jan 2024 | 113.00 | 116.60 | 113.00 | 116.00 | 111.44 | 280 |
| 05 Jan 2024 | 111.20 | 111.80 | 111.20 | 111.80 | 107.41 | - |
| 04 Jan 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 107.41 | - |
| 03 Jan 2024 | 112.80 | 112.80 | 111.80 | 111.80 | 107.41 | - |
| 02 Jan 2024 | 113.60 | 114.00 | 113.20 | 113.20 | 108.75 | - |
| 29 Dec 2023 | 113.40 | 113.40 | 113.20 | 113.20 | 108.75 | - |
| 28 Dec 2023 | 113.80 | 113.80 | 113.20 | 113.40 | 108.94 | - |
| 27 Dec 2023 | 113.80 | 114.00 | 112.40 | 114.00 | 109.52 | - |
| 22 Dec 2023 | 111.60 | 113.40 | 111.20 | 112.20 | 107.79 | - |
| 21 Dec 2023 | 110.80 | 111.60 | 109.60 | 111.60 | 107.22 | - |
| 20 Dec 2023 | 111.40 | 111.80 | 111.40 | 111.80 | 107.41 | - |
| 19 Dec 2023 | 109.60 | 111.60 | 109.60 | 111.40 | 107.02 | - |
| 18 Dec 2023 | 108.00 | 110.80 | 108.00 | 109.60 | 105.29 | - |
| 15 Dec 2023 | 107.60 | 109.00 | 107.40 | 108.20 | 103.95 | - |
| *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.