Singapore markets open in 6 hours 57 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,494.40 +19.31 (+0.35%) Dow
39,228.10 +58.58 (+0.15%) Nasdaq
17,995.17 +115.87 (+0.65%) Bitcoin USD
62,065.09 -1,517.77 (-2.39%) CMC Crypto 200
1,310.29 -34.22 (-2.55%)
Swire Properties Limited (SW9.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 09:22AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 1.4600 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 1,319 |
| 01 Jul 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 28 Jun 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 27 Jun 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 26 Jun 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 25 Jun 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 24 Jun 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 21 Jun 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 20 Jun 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | - |
| 19 Jun 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | - |
| 18 Jun 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 17 Jun 2024 | 1.5100 | 1.5900 | 1.5100 | 1.5900 | 1.5900 | 280 |
| 14 Jun 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | - |
| 13 Jun 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | - |
| 12 Jun 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | - |
| 11 Jun 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | - |
| 10 Jun 2024 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | - |
| 07 Jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 06 Jun 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 05 Jun 2024 | 1.6700 | 1.7200 | 1.6700 | 1.7200 | 1.7200 | 190 |
| 04 Jun 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 03 Jun 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | - |
| 31 May 2024 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | - |
| 30 May 2024 | 1.6200 | 1.6900 | 1.6100 | 1.6900 | 1.6900 | 1,800 |
| 29 May 2024 | 1.6200 | 1.7200 | 1.6200 | 1.7200 | 1.7200 | 50 |
| 28 May 2024 | 1.6600 | 1.7400 | 1.6600 | 1.6600 | 1.6600 | 284 |
| 27 May 2024 | 1.7000 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 263 |
| 24 May 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | - |
| 23 May 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 22 May 2024 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | 1.7600 | - |
| 21 May 2024 | 1.7700 | 1.8400 | 1.7700 | 1.7700 | 1.7700 | 433 |
| 20 May 2024 | 1.8400 | 1.9000 | 1.8400 | 1.9000 | 1.9000 | - |
| 17 May 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 532 |
| 16 May 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 15 May 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 14 May 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 13 May 2024 | 1.7800 | 1.8700 | 1.7800 | 1.8700 | 1.8700 | 657 |
| 10 May 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | - |
| 09 May 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 08 May 2024 | 1.8500 | 1.8500 | 1.7800 | 1.7800 | 1.7800 | 1,396 |
| 07 May 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 06 May 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 03 May 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 02 May 2024 | 1.9200 | 1.9300 | 1.9200 | 1.9300 | 1.9300 | - |
| 30 Apr 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | - |
| 29 Apr 2024 | 1.9100 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 1,126 |
| 26 Apr 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | - |
| 25 Apr 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | 1.8500 | - |
| 24 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 23 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 22 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 19 Apr 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | - |
| 18 Apr 2024 | 1.7900 | 1.8600 | 1.7800 | 1.7800 | 1.7800 | 144 |
| 17 Apr 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7600 | 1.7600 | 700 |
| 16 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 15 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 12 Apr 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 11 Apr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 10 Apr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 09 Apr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 08 Apr 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | - |
| 05 Apr 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | - |
| 04 Apr 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | - |
| 03 Apr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 02 Apr 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | - |
| 02 Apr 2024 | 0.72 Dividend | |||||
| 28 Mar 2024 | 1.9100 | 1.9200 | 1.9100 | 1.9200 | 1.2000 | - |
| 27 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.1875 | - |
| 26 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.1625 | - |
| 25 Mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.1750 | - |
| 22 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.1875 | - |
| 21 Mar 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.1938 | - |
| 20 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.1500 | - |
| 19 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.1563 | - |
| 18 Mar 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | 1.1563 | - |
| 15 Mar 2024 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | 1.1875 | - |
| 14 Mar 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | 1.1812 | - |
| 13 Mar 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.1750 | - |
| 12 Mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.1750 | - |
| 11 Mar 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.1438 | - |
| 08 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.1250 | - |
| 07 Mar 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.1187 | - |
| 06 Mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.1187 | - |
| 05 Mar 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.1312 | - |
| 04 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.1500 | - |
| 01 Mar 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.1500 | - |
| 29 Feb 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.1688 | - |
| 28 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.1688 | - |
| 27 Feb 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | 1.1438 | - |
| 26 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.1375 | - |
| 23 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.1375 | - |
| 22 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.1500 | - |
| 21 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.1625 | - |
| 20 Feb 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.1312 | - |
| 19 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.1063 | - |
| 16 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.1187 | - |
| 15 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.0875 | - |
| 14 Feb 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.0938 | - |
| 13 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.0875 | - |
| 12 Feb 2024 | 1.7400 | 1.8100 | 1.7400 | 1.8100 | 1.1312 | - |
| *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.