Singapore markets close in 34 minutes
Straits Times Index
3,298.86 +26.14 (+0.80%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,201.27 +372.34 (+2.22%) FTSE 100
8,086.47 +41.66 (+0.52%) Bitcoin USD
66,585.00 +427.91 (+0.65%) CMC Crypto 200
1,436.54 +12.44 (+0.87%)
T-Mobile US Inc (TM5.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 152.38 | 152.38 | 152.38 | 152.38 | 152.38 | - |
| 23 Apr 2024 | 151.86 | 152.94 | 151.86 | 152.94 | 152.94 | 100 |
| 22 Apr 2024 | 152.70 | 153.74 | 152.52 | 152.82 | 152.82 | 400 |
| 19 Apr 2024 | 149.54 | 152.08 | 149.54 | 152.08 | 152.08 | 650 |
| 18 Apr 2024 | 150.20 | 151.08 | 150.20 | 151.06 | 151.06 | - |
| 17 Apr 2024 | 149.74 | 150.98 | 149.74 | 150.10 | 150.10 | 140 |
| 16 Apr 2024 | 150.06 | 150.06 | 150.06 | 150.06 | 150.06 | - |
| 15 Apr 2024 | 150.52 | 150.52 | 150.52 | 150.52 | 150.52 | - |
| 12 Apr 2024 | 149.64 | 150.10 | 149.64 | 150.10 | 150.10 | 45 |
| 11 Apr 2024 | 148.84 | 149.44 | 148.84 | 149.44 | 149.44 | - |
| 10 Apr 2024 | 148.00 | 148.80 | 148.00 | 148.80 | 148.80 | - |
| 09 Apr 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.88 | - |
| 08 Apr 2024 | 148.24 | 148.24 | 148.24 | 148.24 | 148.24 | - |
| 05 Apr 2024 | 149.22 | 149.22 | 148.84 | 148.84 | 148.84 | 14 |
| 04 Apr 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
| 03 Apr 2024 | 149.56 | 149.56 | 149.56 | 149.56 | 149.56 | - |
| 02 Apr 2024 | 151.06 | 151.06 | 151.06 | 151.06 | 151.06 | - |
| 28 Mar 2024 | 148.84 | 150.84 | 148.84 | 150.84 | 150.84 | 49 |
| 27 Mar 2024 | 148.30 | 148.84 | 148.30 | 148.84 | 148.84 | 3 |
| 26 Mar 2024 | 148.12 | 149.16 | 148.12 | 148.90 | 148.90 | 57 |
| 25 Mar 2024 | 147.48 | 148.68 | 147.48 | 148.68 | 148.68 | 213 |
| 22 Mar 2024 | 147.84 | 148.60 | 147.84 | 148.60 | 148.60 | - |
| 21 Mar 2024 | 147.36 | 148.08 | 147.36 | 147.86 | 147.86 | 30 |
| 20 Mar 2024 | 147.02 | 147.02 | 147.02 | 147.02 | 147.02 | - |
| 19 Mar 2024 | 147.22 | 148.30 | 147.22 | 148.30 | 148.30 | 15 |
| 18 Mar 2024 | 148.60 | 148.92 | 147.78 | 148.18 | 148.18 | 45 |
| 15 Mar 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 149.44 | - |
| 14 Mar 2024 | 149.68 | 150.02 | 149.68 | 150.02 | 150.02 | 1 |
| 13 Mar 2024 | 149.30 | 149.44 | 149.30 | 149.44 | 149.44 | - |
| 12 Mar 2024 | 150.60 | 151.22 | 149.82 | 149.82 | 149.82 | 8 |
| 11 Mar 2024 | 149.78 | 149.78 | 149.78 | 149.78 | 149.78 | - |
| 08 Mar 2024 | 149.50 | 151.10 | 149.50 | 150.62 | 150.62 | 200 |
| 07 Mar 2024 | 152.36 | 154.20 | 150.12 | 150.12 | 150.12 | 103 |
| 06 Mar 2024 | 152.42 | 154.00 | 152.34 | 153.82 | 153.82 | 55 |
| 05 Mar 2024 | 149.36 | 152.88 | 149.00 | 152.82 | 152.82 | 827 |
| 04 Mar 2024 | 150.28 | 150.36 | 150.22 | 150.24 | 150.24 | 30 |
| 01 Mar 2024 | 151.44 | 151.44 | 150.62 | 150.62 | 150.62 | 10 |
| 29 Feb 2024 | 150.04 | 150.76 | 150.04 | 150.76 | 150.76 | 15 |
| 29 Feb 2024 | 0.65 Dividend | |||||
| 28 Feb 2024 | 151.44 | 151.44 | 151.18 | 151.42 | 150.77 | 5 |
| 27 Feb 2024 | 150.34 | 151.16 | 150.34 | 151.16 | 150.51 | 7 |
| 26 Feb 2024 | 151.00 | 151.00 | 150.70 | 150.70 | 150.05 | 80 |
| 23 Feb 2024 | 150.58 | 152.32 | 150.58 | 152.32 | 151.67 | 50 |
| 22 Feb 2024 | 150.78 | 150.78 | 150.78 | 150.78 | 150.13 | - |
| 21 Feb 2024 | 149.08 | 151.00 | 149.08 | 151.00 | 150.35 | 3 |
| 20 Feb 2024 | 148.02 | 150.22 | 148.02 | 149.48 | 148.84 | 300 |
| 19 Feb 2024 | 148.48 | 148.48 | 148.48 | 148.48 | 147.84 | - |
| 16 Feb 2024 | 150.00 | 150.00 | 148.88 | 148.88 | 148.24 | 10 |
| 15 Feb 2024 | 150.28 | 150.28 | 150.12 | 150.12 | 149.48 | 20 |
| 14 Feb 2024 | 150.54 | 150.54 | 150.54 | 150.54 | 149.89 | - |
| 13 Feb 2024 | 149.62 | 150.16 | 149.00 | 150.16 | 149.52 | 43 |
| 12 Feb 2024 | 149.82 | 149.82 | 149.82 | 149.82 | 149.18 | - |
| 09 Feb 2024 | 148.96 | 149.86 | 148.96 | 149.86 | 149.22 | - |
| 08 Feb 2024 | 149.70 | 149.70 | 148.90 | 149.20 | 148.56 | - |
| 07 Feb 2024 | 149.00 | 150.50 | 149.00 | 150.08 | 149.44 | 305 |
| 06 Feb 2024 | 150.62 | 150.62 | 150.62 | 150.62 | 149.97 | - |
| 05 Feb 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 148.48 | 20 |
| 02 Feb 2024 | 149.86 | 150.06 | 149.86 | 150.06 | 149.42 | - |
| 01 Feb 2024 | 149.26 | 150.14 | 149.26 | 149.30 | 148.66 | 73 |
| 31 Jan 2024 | 148.34 | 148.34 | 148.34 | 148.34 | 147.70 | - |
| 30 Jan 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.15 | - |
| 29 Jan 2024 | 150.20 | 150.20 | 149.18 | 149.18 | 148.54 | 2 |
| 26 Jan 2024 | 145.02 | 151.92 | 145.02 | 151.92 | 151.27 | 80 |
| 25 Jan 2024 | 148.50 | 149.86 | 148.50 | 149.86 | 149.22 | 15 |
| 24 Jan 2024 | 151.16 | 151.16 | 149.00 | 149.00 | 148.36 | - |
| 23 Jan 2024 | 150.22 | 151.74 | 150.22 | 151.36 | 150.71 | - |
| 22 Jan 2024 | 151.98 | 152.10 | 151.32 | 151.32 | 150.67 | 28 |
| 19 Jan 2024 | 151.56 | 151.80 | 151.56 | 151.80 | 151.15 | 115 |
| 18 Jan 2024 | 150.52 | 150.52 | 150.52 | 150.52 | 149.87 | - |
| 17 Jan 2024 | 148.54 | 151.54 | 148.54 | 151.54 | 150.89 | 102 |
| 16 Jan 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.07 | - |
| 15 Jan 2024 | 148.82 | 148.82 | 148.82 | 148.82 | 148.18 | 4 |
| 12 Jan 2024 | 147.14 | 148.56 | 147.14 | 148.56 | 147.92 | 27 |
| 11 Jan 2024 | 149.62 | 149.62 | 148.56 | 148.56 | 147.92 | 80 |
| 10 Jan 2024 | 148.80 | 149.60 | 148.76 | 148.76 | 148.12 | 11 |
| 09 Jan 2024 | 148.64 | 149.16 | 148.26 | 149.16 | 148.52 | 100 |
| 08 Jan 2024 | 148.76 | 148.94 | 148.76 | 148.94 | 148.30 | - |
| 05 Jan 2024 | 148.16 | 148.16 | 148.16 | 148.16 | 147.52 | - |
| 04 Jan 2024 | 148.62 | 148.62 | 148.54 | 148.54 | 147.90 | 200 |
| 03 Jan 2024 | 147.14 | 149.56 | 147.14 | 149.56 | 148.92 | 100 |
| 02 Jan 2024 | 145.80 | 148.08 | 145.80 | 148.08 | 147.44 | 23 |
| 29 Dec 2023 | 143.34 | 143.34 | 143.34 | 143.34 | 142.72 | - |
| 28 Dec 2023 | 141.92 | 143.58 | 141.92 | 143.58 | 142.96 | 5 |
| 27 Dec 2023 | 141.72 | 141.72 | 141.72 | 141.72 | 141.11 | - |
| 22 Dec 2023 | 140.12 | 140.98 | 140.12 | 140.98 | 140.37 | 15 |
| 21 Dec 2023 | 141.32 | 141.32 | 140.94 | 140.94 | 140.33 | 70 |
| 20 Dec 2023 | 141.96 | 141.96 | 141.96 | 141.96 | 141.35 | - |
| 19 Dec 2023 | 142.38 | 143.04 | 142.38 | 143.04 | 142.43 | 20 |
| 18 Dec 2023 | 143.66 | 143.66 | 143.06 | 143.06 | 142.45 | 50 |
| 15 Dec 2023 | 142.56 | 142.86 | 142.50 | 142.86 | 142.25 | 37 |
| 14 Dec 2023 | 147.34 | 147.34 | 143.00 | 143.00 | 142.39 | - |
| 13 Dec 2023 | 148.46 | 149.46 | 148.46 | 148.78 | 148.14 | 225 |
| 12 Dec 2023 | 146.74 | 149.08 | 146.74 | 148.46 | 147.82 | 150 |
| 11 Dec 2023 | 144.58 | 148.18 | 144.58 | 147.14 | 146.51 | 170 |
| 08 Dec 2023 | 144.36 | 145.30 | 144.36 | 145.30 | 144.68 | - |
| 07 Dec 2023 | 144.00 | 144.00 | 143.84 | 143.84 | 143.22 | 20 |
| 06 Dec 2023 | 142.70 | 143.88 | 142.70 | 143.88 | 143.26 | 1,004 |
| 05 Dec 2023 | 139.94 | 143.12 | 139.94 | 143.12 | 142.51 | 152 |
| 04 Dec 2023 | 139.18 | 140.00 | 139.18 | 140.00 | 139.40 | 20 |
| 01 Dec 2023 | 137.36 | 139.86 | 137.36 | 139.86 | 139.26 | 40 |
| *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.