Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,435.88 +148.64 (+0.23%) CMC Crypto 200
1,352.87 -7.45 (-0.55%)
Suzuki Motor Corp (SUK.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 20 Jun 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 19 Jun 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 18 Jun 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 17 Jun 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 14 Jun 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 13 Jun 2024 | 10.92 | 10.94 | 10.92 | 10.94 | 10.94 | - |
| 12 Jun 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 11 Jun 2024 | 11.15 | 11.16 | 11.15 | 11.16 | 11.16 | 1,000 |
| 10 Jun 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 07 Jun 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 06 Jun 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 05 Jun 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 04 Jun 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 03 Jun 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 31 May 2024 | 10.88 | 11.05 | 10.88 | 11.05 | 11.05 | 700 |
| 30 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 29 May 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 28 May 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 27 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 24 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 23 May 2024 | 10.78 | 10.78 | 10.76 | 10.76 | 10.76 | - |
| 22 May 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 21 May 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 20 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 17 May 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 16 May 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 15 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 14 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 13 May 2024 | 10.23 | 10.50 | 10.23 | 10.48 | 10.48 | - |
| 10 May 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 09 May 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 08 May 2024 | 10.49 | 10.65 | 10.49 | 10.65 | 10.65 | 36 |
| 07 May 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 06 May 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 03 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 02 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 30 Apr 2024 | 10.86 | 10.89 | 10.86 | 10.89 | 10.89 | - |
| 29 Apr 2024 | 10.61 | 10.68 | 10.61 | 10.68 | 10.68 | - |
| 26 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 25 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 24 Apr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 23 Apr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 22 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 19 Apr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 18 Apr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 17 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 16 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 15 Apr 2024 | 11.09 | 11.10 | 11.09 | 11.10 | 11.10 | - |
| 12 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 11 Apr 2024 | 10.97 | 10.97 | 10.93 | 10.93 | 10.93 | 1 |
| 10 Apr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 09 Apr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 08 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 05 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 04 Apr 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 03 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 02 Apr 2024 | 10.65 | 10.83 | 10.59 | 10.83 | 10.83 | 1,050 |
| 28 Mar 2024 | 10.40 | 11.10 | 10.30 | 11.10 | 11.10 | - |
| 28 Mar 2024 | 16.75 Dividend | |||||
| 28 Mar 2024 | 4:1 Stock split | |||||
| 27 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | -6.20 | - |
| 26 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -5.99 | - |
| 25 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | -6.02 | - |
| 22 Mar 2024 | 10.30 | 10.35 | 10.30 | 10.35 | -6.08 | - |
| 21 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | -5.82 | - |
| 20 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | -5.58 | - |
| 19 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -5.64 | - |
| 18 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -5.61 | - |
| 15 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -5.55 | - |
| 14 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -5.55 | - |
| 13 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -5.55 | - |
| 12 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -5.55 | - |
| 11 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -5.55 | - |
| 08 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -5.64 | - |
| 07 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -5.76 | - |
| 06 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | -5.91 | - |
| 05 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -5.88 | - |
| 04 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -5.94 | - |
| 01 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -5.94 | - |
| 29 Feb 2024 | 10.05 | 10.05 | 10.05 | 10.05 | -5.91 | - |
| 28 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -5.88 | - |
| 27 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -5.94 | - |
| 26 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | -6.08 | - |
| 23 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -5.88 | - |
| 22 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -5.94 | - |
| 21 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -5.85 | - |
| 20 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -5.94 | - |
| 19 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -6.05 | - |
| 16 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | -6.08 | - |
| 15 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | -5.96 | - |
| 14 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | -5.96 | - |
| 13 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -6.05 | - |
| 12 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -5.94 | - |
| 09 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | -6.02 | - |
| 08 Feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | -6.20 | - |
| 07 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | -6.61 | - |
| 06 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | -6.44 | - |
| 05 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | -6.44 | - |
| 02 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -6.35 | - |
| *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.