Singapore markets closed
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
57,153.61 -299.64 (-0.52%) CMC Crypto 200
1,225.49 +59.38 (+5.10%)
Treasury Wine Estates Ltd (T7W.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:44AM CEST. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 05 Jul 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 04 Jul 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 03 Jul 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 02 Jul 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 01 Jul 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 28 Jun 2024 | 7.65 | 7.73 | 7.65 | 7.73 | 7.73 | 100 |
| 27 Jun 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 26 Jun 2024 | 7.74 | 7.74 | 7.69 | 7.69 | 7.69 | - |
| 25 Jun 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 24 Jun 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 21 Jun 2024 | 7.78 | 7.78 | 7.76 | 7.76 | 7.76 | - |
| 20 Jun 2024 | 7.58 | 7.60 | 7.58 | 7.60 | 7.60 | - |
| 19 Jun 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 18 Jun 2024 | 7.37 | 7.37 | 7.36 | 7.36 | 7.36 | - |
| 17 Jun 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 14 Jun 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 13 Jun 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 12 Jun 2024 | 7.32 | 7.32 | 7.31 | 7.31 | 7.31 | - |
| 11 Jun 2024 | 7.29 | 7.29 | 7.28 | 7.28 | 7.28 | - |
| 10 Jun 2024 | 7.33 | 7.33 | 7.32 | 7.32 | 7.32 | - |
| 07 Jun 2024 | 7.34 | 7.34 | 7.31 | 7.31 | 7.31 | - |
| 06 Jun 2024 | 7.32 | 7.32 | 7.31 | 7.31 | 7.31 | - |
| 05 Jun 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 04 Jun 2024 | 6.89 | 6.89 | 6.86 | 6.86 | 6.86 | - |
| 03 Jun 2024 | 6.89 | 6.90 | 6.89 | 6.90 | 6.90 | - |
| 31 May 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 30 May 2024 | 6.68 | 6.69 | 6.68 | 6.69 | 6.69 | - |
| 29 May 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 28 May 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 27 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 24 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 23 May 2024 | 7.31 | 7.31 | 7.29 | 7.29 | 7.29 | - |
| 22 May 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 21 May 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 20 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 17 May 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 16 May 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 15 May 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 14 May 2024 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | - |
| 13 May 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 10 May 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 09 May 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 08 May 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 07 May 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 06 May 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 03 May 2024 | 6.86 | 6.87 | 6.86 | 6.87 | 6.87 | - |
| 02 May 2024 | 6.95 | 6.97 | 6.95 | 6.97 | 6.97 | - |
| 30 Apr 2024 | 7.31 | 7.32 | 7.30 | 7.30 | 7.30 | - |
| 29 Apr 2024 | 7.27 | 7.27 | 7.26 | 7.26 | 7.26 | - |
| 26 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 25 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 24 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 23 Apr 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 22 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 19 Apr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 18 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 17 Apr 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 16 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 15 Apr 2024 | 7.40 | 7.41 | 7.40 | 7.41 | 7.41 | - |
| 12 Apr 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 11 Apr 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 10 Apr 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 09 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 08 Apr 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 05 Apr 2024 | 7.76 | 7.77 | 7.76 | 7.77 | 7.77 | - |
| 04 Apr 2024 | 7.82 | 7.83 | 7.82 | 7.83 | 7.83 | - |
| 03 Apr 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 02 Apr 2024 | 7.66 | 7.68 | 7.66 | 7.68 | 7.68 | - |
| 28 Mar 2024 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | - |
| 27 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 26 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 25 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 22 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 21 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 20 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 19 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 18 Mar 2024 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | - |
| 15 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 14 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 13 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 12 Mar 2024 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 1,500 |
| 11 Mar 2024 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - |
| 08 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 07 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 06 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 06 Mar 2024 | 0.17 Dividend | |||||
| 05 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.18 | - |
| 04 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.23 | - |
| 01 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.23 | - |
| 29 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.28 | - |
| 28 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.18 | - |
| 27 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.23 | - |
| 26 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.18 | - |
| 23 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.23 | - |
| 22 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.13 | - |
| 21 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.94 | - |
| 20 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.94 | - |
| 19 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.89 | - |
| 16 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.74 | - |
| *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.