Singapore markets open in 3 hours 17 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,557.12 +2,377.79 (+3.89%) CMC Crypto 200
1,311.43 +425.90 (+48.09%)
United Airlines Holdings Inc (UAL1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:57PM CEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 46.00 | 48.38 | 46.00 | 48.38 | 48.38 | 3,800 |
| 17 Apr 2024 | 40.81 | 45.70 | 40.81 | 45.70 | 45.70 | 1,875 |
| 16 Apr 2024 | 38.46 | 39.08 | 38.46 | 39.08 | 39.08 | 200 |
| 15 Apr 2024 | 39.07 | 39.07 | 38.72 | 38.72 | 38.72 | - |
| 12 Apr 2024 | 40.13 | 40.59 | 40.13 | 40.59 | 40.59 | 250 |
| 11 Apr 2024 | 39.27 | 39.69 | 39.18 | 39.69 | 39.69 | - |
| 10 Apr 2024 | 39.83 | 39.83 | 38.96 | 38.96 | 38.96 | - |
| 09 Apr 2024 | 39.71 | 40.19 | 39.71 | 39.84 | 39.84 | 500 |
| 08 Apr 2024 | 39.31 | 39.31 | 39.30 | 39.30 | 39.30 | - |
| 05 Apr 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 04 Apr 2024 | 41.06 | 41.06 | 40.92 | 40.92 | 40.92 | 1,652 |
| 03 Apr 2024 | 42.10 | 42.49 | 42.10 | 42.49 | 42.49 | - |
| 02 Apr 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 28 Mar 2024 | 43.27 | 43.98 | 43.27 | 43.98 | 43.98 | - |
| 27 Mar 2024 | 41.84 | 42.50 | 41.84 | 42.50 | 42.50 | 100 |
| 26 Mar 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 25 Mar 2024 | 41.80 | 42.68 | 40.88 | 41.61 | 41.61 | 1,110 |
| 22 Mar 2024 | 42.72 | 43.14 | 42.72 | 43.14 | 43.14 | - |
| 21 Mar 2024 | 41.95 | 42.46 | 41.95 | 42.46 | 42.46 | - |
| 20 Mar 2024 | 40.09 | 41.05 | 40.09 | 41.05 | 41.05 | - |
| 19 Mar 2024 | 39.80 | 40.28 | 39.80 | 40.28 | 40.28 | - |
| 18 Mar 2024 | 39.89 | 40.03 | 39.89 | 39.97 | 39.97 | - |
| 15 Mar 2024 | 39.14 | 39.35 | 39.14 | 39.35 | 39.35 | - |
| 14 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 13 Mar 2024 | 38.33 | 39.06 | 38.33 | 39.06 | 39.06 | - |
| 12 Mar 2024 | 39.24 | 39.24 | 38.19 | 38.49 | 38.49 | 2,004 |
| 11 Mar 2024 | 39.30 | 39.30 | 39.14 | 39.14 | 39.14 | - |
| 08 Mar 2024 | 40.04 | 40.12 | 39.73 | 39.73 | 39.73 | 27 |
| 07 Mar 2024 | 40.17 | 40.78 | 40.17 | 40.39 | 40.39 | - |
| 06 Mar 2024 | 40.03 | 40.95 | 40.03 | 40.95 | 40.95 | - |
| 05 Mar 2024 | 40.34 | 40.48 | 39.99 | 40.19 | 40.19 | - |
| 04 Mar 2024 | 41.06 | 41.49 | 40.50 | 40.50 | 40.50 | 110 |
| 01 Mar 2024 | 41.87 | 41.87 | 41.74 | 41.74 | 41.74 | - |
| 29 Feb 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 28 Feb 2024 | 41.18 | 41.45 | 41.18 | 41.45 | 41.45 | - |
| 27 Feb 2024 | 41.25 | 41.49 | 41.25 | 41.49 | 41.49 | - |
| 26 Feb 2024 | 41.68 | 42.33 | 41.66 | 42.33 | 42.33 | 171 |
| 23 Feb 2024 | 41.48 | 42.05 | 41.48 | 41.99 | 41.99 | 195 |
| 22 Feb 2024 | 40.69 | 41.86 | 40.58 | 41.86 | 41.86 | 26 |
| 21 Feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 20 Feb 2024 | 38.70 | 40.13 | 38.58 | 40.07 | 40.07 | 26 |
| 19 Feb 2024 | 38.78 | 38.83 | 38.78 | 38.83 | 38.83 | - |
| 16 Feb 2024 | 39.54 | 39.54 | 38.98 | 38.98 | 38.98 | - |
| 15 Feb 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 14 Feb 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 13 Feb 2024 | 39.63 | 39.63 | 38.57 | 38.57 | 38.57 | 200 |
| 12 Feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 09 Feb 2024 | 38.38 | 38.99 | 38.38 | 38.99 | 38.99 | - |
| 08 Feb 2024 | 38.00 | 38.47 | 38.00 | 38.47 | 38.47 | - |
| 07 Feb 2024 | 38.14 | 38.46 | 38.03 | 38.46 | 38.46 | - |
| 06 Feb 2024 | 37.07 | 37.16 | 37.07 | 37.16 | 37.16 | - |
| 05 Feb 2024 | 38.06 | 38.10 | 37.77 | 37.77 | 37.77 | - |
| 02 Feb 2024 | 38.03 | 38.19 | 38.01 | 38.13 | 38.13 | 55 |
| 01 Feb 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 31 Jan 2024 | 38.26 | 38.37 | 37.91 | 37.91 | 37.91 | - |
| 30 Jan 2024 | 38.71 | 38.71 | 38.53 | 38.53 | 38.53 | - |
| 29 Jan 2024 | 38.95 | 39.12 | 38.95 | 39.12 | 39.12 | - |
| 26 Jan 2024 | 39.11 | 39.54 | 39.11 | 39.31 | 39.31 | - |
| 25 Jan 2024 | 37.79 | 37.79 | 37.69 | 37.69 | 37.69 | - |
| 24 Jan 2024 | 37.22 | 37.45 | 37.22 | 37.45 | 37.45 | - |
| 23 Jan 2024 | 37.21 | 38.22 | 37.20 | 37.89 | 37.89 | 172 |
| 22 Jan 2024 | 35.38 | 35.58 | 35.23 | 35.23 | 35.23 | - |
| 19 Jan 2024 | 36.35 | 36.35 | 35.56 | 35.56 | 35.56 | - |
| 18 Jan 2024 | 34.61 | 36.47 | 34.61 | 36.47 | 36.47 | 210 |
| 17 Jan 2024 | 35.56 | 35.56 | 34.68 | 34.68 | 34.68 | 26 |
| 16 Jan 2024 | 36.45 | 36.45 | 35.48 | 35.71 | 35.71 | 200 |
| 15 Jan 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 12 Jan 2024 | 40.28 | 40.43 | 40.28 | 40.42 | 40.42 | - |
| 11 Jan 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 10 Jan 2024 | 39.69 | 40.41 | 39.69 | 40.41 | 40.41 | - |
| 09 Jan 2024 | 38.93 | 39.89 | 38.91 | 39.89 | 39.89 | - |
| 08 Jan 2024 | 36.50 | 39.12 | 36.50 | 39.12 | 39.12 | 400 |
| 05 Jan 2024 | 36.82 | 36.82 | 36.72 | 36.72 | 36.72 | 100 |
| 04 Jan 2024 | 36.03 | 36.93 | 36.03 | 36.90 | 36.90 | - |
| 03 Jan 2024 | 36.99 | 36.99 | 36.20 | 36.20 | 36.20 | 700 |
| 02 Jan 2024 | 36.98 | 37.95 | 36.98 | 37.95 | 37.95 | 300 |
| 29 Dec 2023 | 37.33 | 37.77 | 37.33 | 37.75 | 37.75 | 20 |
| 28 Dec 2023 | 37.33 | 37.73 | 37.33 | 37.73 | 37.73 | 20 |
| 27 Dec 2023 | 37.97 | 37.97 | 37.48 | 37.48 | 37.48 | - |
| 22 Dec 2023 | 38.41 | 38.89 | 38.41 | 38.89 | 38.89 | - |
| 21 Dec 2023 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 20 Dec 2023 | 38.51 | 38.51 | 38.20 | 38.20 | 38.20 | 200 |
| 19 Dec 2023 | 38.48 | 38.80 | 38.48 | 38.60 | 38.60 | 346 |
| 18 Dec 2023 | 39.85 | 39.85 | 38.62 | 38.62 | 38.62 | - |
| 15 Dec 2023 | 39.72 | 39.95 | 39.72 | 39.95 | 39.95 | 252 |
| 14 Dec 2023 | 38.18 | 39.44 | 38.18 | 39.44 | 39.44 | - |
| 13 Dec 2023 | 37.99 | 37.99 | 36.95 | 36.95 | 36.95 | - |
| 12 Dec 2023 | 37.53 | 38.20 | 37.53 | 37.96 | 37.96 | 2,023 |
| 11 Dec 2023 | 37.90 | 38.17 | 37.81 | 37.81 | 37.81 | - |
| 08 Dec 2023 | 38.13 | 38.55 | 37.98 | 37.98 | 37.98 | 3,712 |
| 07 Dec 2023 | 37.83 | 38.69 | 37.83 | 38.69 | 38.69 | 200 |
| 06 Dec 2023 | 36.57 | 38.02 | 36.57 | 38.00 | 38.00 | 250 |
| 05 Dec 2023 | 37.11 | 37.11 | 36.30 | 36.67 | 36.67 | 2,061 |
| 04 Dec 2023 | 36.87 | 37.50 | 36.87 | 37.50 | 37.50 | 1,450 |
| 01 Dec 2023 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 30 Nov 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 29 Nov 2023 | 35.30 | 36.35 | 35.30 | 36.35 | 36.35 | - |
| 28 Nov 2023 | 35.66 | 35.66 | 35.05 | 35.16 | 35.16 | - |
| 27 Nov 2023 | 36.30 | 36.30 | 35.57 | 35.75 | 35.75 | - |
| 24 Nov 2023 | 36.53 | 36.53 | 36.21 | 36.21 | 36.21 | - |
| *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.