Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,397.64 +358.68 (+0.59%) CMC Crypto 200
1,274.40 -9.38 (-0.73%)
LendingTree Inc (T77.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 25 Jun 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 24 Jun 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 21 Jun 2024 | 36.64 | 37.18 | 36.64 | 37.18 | 37.18 | - |
| 20 Jun 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 19 Jun 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 18 Jun 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 17 Jun 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 14 Jun 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 13 Jun 2024 | 42.75 | 42.75 | 40.76 | 41.12 | 41.12 | - |
| 12 Jun 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 11 Jun 2024 | 38.36 | 38.96 | 38.34 | 38.96 | 38.96 | - |
| 10 Jun 2024 | 39.39 | 39.39 | 38.61 | 38.61 | 38.61 | - |
| 07 Jun 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 06 Jun 2024 | 38.98 | 40.60 | 38.98 | 40.60 | 40.60 | - |
| 05 Jun 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 04 Jun 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 03 Jun 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 31 May 2024 | 40.61 | 40.61 | 40.46 | 40.46 | 40.46 | - |
| 30 May 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 29 May 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 28 May 2024 | 41.11 | 42.19 | 41.11 | 42.19 | 42.19 | - |
| 27 May 2024 | 41.11 | 41.23 | 41.11 | 41.23 | 41.23 | - |
| 24 May 2024 | 39.46 | 41.15 | 39.46 | 41.15 | 41.15 | - |
| 23 May 2024 | 40.66 | 40.66 | 39.32 | 39.35 | 39.35 | - |
| 22 May 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 21 May 2024 | 41.59 | 41.59 | 40.30 | 40.39 | 40.39 | - |
| 20 May 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 17 May 2024 | 41.98 | 41.98 | 41.84 | 41.84 | 41.84 | - |
| 16 May 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 15 May 2024 | 42.72 | 43.52 | 42.72 | 43.00 | 43.00 | - |
| 14 May 2024 | 44.22 | 44.22 | 43.48 | 43.48 | 43.48 | - |
| 13 May 2024 | 42.88 | 44.97 | 42.88 | 44.97 | 44.97 | - |
| 10 May 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 09 May 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 08 May 2024 | 45.11 | 45.11 | 44.27 | 44.27 | 44.27 | - |
| 07 May 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 06 May 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 03 May 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 02 May 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 30 Apr 2024 | 34.55 | 36.20 | 34.45 | 36.20 | 36.20 | 1,000 |
| 29 Apr 2024 | 35.09 | 35.09 | 33.99 | 33.99 | 33.99 | - |
| 26 Apr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 25 Apr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 24 Apr 2024 | 34.80 | 34.90 | 34.48 | 34.90 | 34.90 | - |
| 23 Apr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 22 Apr 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 19 Apr 2024 | 31.69 | 31.69 | 31.44 | 31.57 | 31.57 | - |
| 18 Apr 2024 | 32.08 | 32.83 | 32.05 | 32.05 | 32.05 | - |
| 17 Apr 2024 | 32.42 | 32.42 | 32.07 | 32.07 | 32.07 | - |
| 16 Apr 2024 | 32.91 | 32.91 | 32.65 | 32.73 | 32.73 | - |
| 15 Apr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 12 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 11 Apr 2024 | 35.72 | 35.72 | 35.65 | 35.65 | 35.65 | - |
| 10 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 09 Apr 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 08 Apr 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 05 Apr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 04 Apr 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 03 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 02 Apr 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 28 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 27 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 26 Mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 25 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 22 Mar 2024 | 39.80 | 39.80 | 38.20 | 38.20 | 38.20 | - |
| 21 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 20 Mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 19 Mar 2024 | 33.40 | 34.20 | 33.40 | 34.20 | 34.20 | - |
| 18 Mar 2024 | 35.00 | 35.00 | 33.40 | 33.40 | 33.40 | - |
| 15 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 14 Mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 13 Mar 2024 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | - |
| 12 Mar 2024 | 36.80 | 37.60 | 36.80 | 37.60 | 37.60 | - |
| 11 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 08 Mar 2024 | 36.40 | 38.40 | 36.40 | 38.40 | 38.40 | - |
| 07 Mar 2024 | 35.40 | 36.60 | 35.40 | 36.60 | 36.60 | - |
| 06 Mar 2024 | 36.80 | 36.80 | 36.60 | 36.60 | 36.60 | - |
| 05 Mar 2024 | 36.40 | 37.00 | 36.40 | 36.80 | 36.80 | - |
| 04 Mar 2024 | 36.60 | 36.80 | 36.40 | 36.40 | 36.40 | - |
| 01 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 29 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 28 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 27 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 26 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 23 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 22 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 21 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 20 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 19 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 16 Feb 2024 | 33.80 | 33.80 | 33.40 | 33.40 | 33.40 | - |
| 15 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 14 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 13 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 12 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 09 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 08 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 07 Feb 2024 | 27.80 | 29.00 | 27.80 | 29.00 | 29.00 | - |
| 06 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 05 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| *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.