Singapore markets close in 5 minutes
Straits Times Index
3,266.94 -33.10 (-1.00%) Nikkei
38,202.37 -632.73 (-1.63%) Hang Seng
18,313.86 -165.51 (-0.90%) FTSE 100
8,340.17 +26.50 (+0.32%) Bitcoin USD
62,177.50 -1,363.13 (-2.15%) CMC Crypto 200
1,291.63 -3.04 (-0.23%)
Uber Technologies, Inc. (UT8.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:03AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 67.12 | 67.58 | 67.12 | 67.58 | 67.58 | 45 |
| 07 May 2024 | 66.62 | 66.88 | 66.62 | 66.73 | 66.73 | 36 |
| 06 May 2024 | 64.42 | 64.76 | 64.42 | 64.76 | 64.76 | 10 |
| 03 May 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 02 May 2024 | 62.99 | 63.51 | 62.99 | 63.51 | 63.51 | 49 |
| 30 Apr 2024 | 62.91 | 62.91 | 61.92 | 61.92 | 61.92 | 266 |
| 29 Apr 2024 | 64.41 | 64.91 | 62.82 | 62.82 | 62.82 | 645 |
| 26 Apr 2024 | 65.14 | 65.23 | 65.14 | 65.23 | 65.23 | 1,000 |
| 25 Apr 2024 | 63.12 | 65.09 | 63.12 | 65.09 | 65.09 | 51 |
| 24 Apr 2024 | 65.38 | 65.90 | 63.79 | 64.31 | 64.31 | 336 |
| 23 Apr 2024 | 64.55 | 66.10 | 64.55 | 65.95 | 65.95 | 190 |
| 22 Apr 2024 | 65.02 | 65.86 | 64.75 | 64.75 | 64.75 | 597 |
| 19 Apr 2024 | 66.14 | 66.14 | 64.69 | 64.72 | 64.72 | 108 |
| 18 Apr 2024 | 67.47 | 68.13 | 66.70 | 67.03 | 67.03 | 340 |
| 17 Apr 2024 | 69.85 | 69.85 | 66.84 | 66.85 | 66.85 | 80 |
| 16 Apr 2024 | 68.79 | 69.70 | 68.79 | 69.67 | 69.67 | 25 |
| 15 Apr 2024 | 70.61 | 71.08 | 68.83 | 68.98 | 68.98 | 350 |
| 12 Apr 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
| 11 Apr 2024 | 68.75 | 70.94 | 68.75 | 70.80 | 70.80 | 272 |
| 10 Apr 2024 | 69.27 | 69.33 | 69.27 | 69.33 | 69.33 | 3 |
| 09 Apr 2024 | 68.95 | 69.75 | 68.95 | 69.75 | 69.75 | 24 |
| 08 Apr 2024 | 70.05 | 70.57 | 69.08 | 69.08 | 69.08 | 87 |
| 05 Apr 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
| 04 Apr 2024 | 71.07 | 71.07 | 70.07 | 70.07 | 70.07 | 75 |
| 03 Apr 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
| 02 Apr 2024 | 70.93 | 70.93 | 69.94 | 69.94 | 69.94 | 3 |
| 28 Mar 2024 | 71.80 | 72.40 | 71.80 | 72.00 | 72.00 | 18 |
| 27 Mar 2024 | 72.10 | 72.10 | 71.80 | 71.80 | 71.80 | 6 |
| 26 Mar 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
| 25 Mar 2024 | 73.95 | 73.95 | 73.45 | 73.45 | 73.45 | 41 |
| 22 Mar 2024 | 74.05 | 74.70 | 73.80 | 74.15 | 74.15 | 155 |
| 21 Mar 2024 | 72.25 | 74.35 | 72.25 | 74.10 | 74.10 | - |
| 20 Mar 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 12 |
| 19 Mar 2024 | 69.05 | 70.90 | 69.05 | 70.90 | 70.90 | 10 |
| 18 Mar 2024 | 69.80 | 70.05 | 67.90 | 69.50 | 69.50 | 428 |
| 15 Mar 2024 | 71.10 | 71.55 | 69.95 | 69.95 | 69.95 | 145 |
| 14 Mar 2024 | 71.55 | 71.55 | 71.30 | 71.30 | 71.30 | 114 |
| 13 Mar 2024 | 71.50 | 71.65 | 71.50 | 71.50 | 71.50 | 100 |
| 12 Mar 2024 | 71.05 | 71.60 | 71.05 | 71.50 | 71.50 | 2,889 |
| 11 Mar 2024 | 71.60 | 71.80 | 70.80 | 70.80 | 70.80 | 137 |
| 08 Mar 2024 | 72.30 | 73.85 | 72.15 | 72.15 | 72.15 | 121 |
| 07 Mar 2024 | 71.80 | 72.40 | 71.80 | 72.40 | 72.40 | - |
| 06 Mar 2024 | 72.65 | 73.75 | 72.25 | 72.25 | 72.25 | 602 |
| 05 Mar 2024 | 74.35 | 74.75 | 71.45 | 72.25 | 72.25 | 408 |
| 04 Mar 2024 | 74.65 | 75.00 | 74.50 | 74.75 | 74.75 | 200 |
| 01 Mar 2024 | 73.55 | 74.35 | 73.55 | 74.35 | 74.35 | 158 |
| 29 Feb 2024 | 71.05 | 72.85 | 71.05 | 72.85 | 72.85 | 182 |
| 28 Feb 2024 | 72.55 | 72.65 | 72.35 | 72.35 | 72.35 | 305 |
| 27 Feb 2024 | 72.15 | 73.10 | 72.15 | 72.30 | 72.30 | 246 |
| 26 Feb 2024 | 71.75 | 71.90 | 71.75 | 71.90 | 71.90 | 40 |
| 23 Feb 2024 | 71.85 | 72.60 | 71.85 | 72.30 | 72.30 | 143 |
| 22 Feb 2024 | 71.30 | 73.15 | 71.30 | 73.15 | 73.15 | 10 |
| 21 Feb 2024 | 71.10 | 71.25 | 71.00 | 71.00 | 71.00 | 187 |
| 20 Feb 2024 | 72.05 | 72.45 | 70.20 | 70.70 | 70.70 | 127 |
| 19 Feb 2024 | 72.70 | 72.95 | 71.95 | 71.95 | 71.95 | 665 |
| 16 Feb 2024 | 75.50 | 75.95 | 72.60 | 72.60 | 72.60 | 387 |
| 15 Feb 2024 | 73.65 | 75.30 | 72.95 | 75.30 | 75.30 | 1,296 |
| 14 Feb 2024 | 65.40 | 72.00 | 65.40 | 72.00 | 72.00 | 1,005 |
| 13 Feb 2024 | 64.50 | 64.50 | 62.65 | 64.00 | 64.00 | 6,321 |
| 12 Feb 2024 | 65.65 | 66.10 | 65.65 | 66.10 | 66.10 | 1,277 |
| 09 Feb 2024 | 66.30 | 66.55 | 65.00 | 65.20 | 65.20 | 3,350 |
| 08 Feb 2024 | 65.40 | 67.50 | 65.20 | 66.35 | 66.35 | 1,067 |
| 07 Feb 2024 | 65.85 | 66.30 | 63.90 | 65.65 | 65.65 | 533 |
| 06 Feb 2024 | 64.50 | 65.55 | 64.50 | 65.55 | 65.55 | 1,089 |
| 05 Feb 2024 | 63.20 | 64.30 | 63.20 | 64.30 | 64.30 | 1,295 |
| 02 Feb 2024 | 61.80 | 63.10 | 61.80 | 63.10 | 63.10 | 170 |
| 01 Feb 2024 | 60.40 | 61.00 | 60.40 | 60.75 | 60.75 | 205 |
| 31 Jan 2024 | 61.20 | 61.20 | 60.05 | 60.50 | 60.50 | 600 |
| 30 Jan 2024 | 61.70 | 61.80 | 61.45 | 61.45 | 61.45 | 5,050 |
| 29 Jan 2024 | 60.45 | 61.35 | 60.45 | 61.35 | 61.35 | 4,499 |
| 26 Jan 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 25 Jan 2024 | 58.60 | 58.60 | 58.55 | 58.55 | 58.55 | 300 |
| 24 Jan 2024 | 59.20 | 59.45 | 58.40 | 58.40 | 58.40 | 15 |
| 23 Jan 2024 | 59.05 | 59.20 | 59.05 | 59.05 | 59.05 | - |
| 22 Jan 2024 | 59.65 | 60.10 | 58.95 | 58.95 | 58.95 | 3,989 |
| 19 Jan 2024 | 59.60 | 59.75 | 59.60 | 59.75 | 59.75 | 487 |
| 18 Jan 2024 | 58.00 | 59.65 | 58.00 | 59.65 | 59.65 | 15 |
| 17 Jan 2024 | 58.00 | 58.05 | 57.85 | 58.05 | 58.05 | 5,000 |
| 16 Jan 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 15 Jan 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 12 Jan 2024 | 57.45 | 58.05 | 57.45 | 58.05 | 58.05 | - |
| 11 Jan 2024 | 57.05 | 57.10 | 57.00 | 57.05 | 57.05 | 252 |
| 10 Jan 2024 | 55.00 | 56.95 | 55.00 | 56.95 | 56.95 | - |
| 09 Jan 2024 | 53.75 | 55.15 | 53.65 | 55.15 | 55.15 | 790 |
| 08 Jan 2024 | 52.30 | 53.70 | 52.00 | 53.70 | 53.70 | 203 |
| 05 Jan 2024 | 52.50 | 52.65 | 52.50 | 52.65 | 52.65 | 10 |
| 04 Jan 2024 | 53.25 | 53.65 | 53.25 | 53.30 | 53.30 | - |
| 03 Jan 2024 | 53.00 | 53.70 | 53.00 | 53.50 | 53.50 | 20 |
| 02 Jan 2024 | 55.70 | 55.70 | 53.95 | 53.95 | 53.95 | 227 |
| 29 Dec 2023 | 56.40 | 56.40 | 55.95 | 56.20 | 56.20 | 145 |
| 28 Dec 2023 | 56.85 | 57.15 | 56.85 | 56.90 | 56.90 | 1,470 |
| 27 Dec 2023 | 56.10 | 56.70 | 56.10 | 56.70 | 56.70 | 200 |
| 22 Dec 2023 | 55.45 | 56.05 | 55.45 | 56.05 | 56.05 | 230 |
| 21 Dec 2023 | 55.40 | 55.90 | 55.40 | 55.90 | 55.90 | 525 |
| 20 Dec 2023 | 56.55 | 56.70 | 56.30 | 56.55 | 56.55 | 225 |
| 19 Dec 2023 | 56.30 | 56.40 | 56.20 | 56.25 | 56.25 | 420 |
| 18 Dec 2023 | 56.70 | 56.80 | 56.20 | 56.60 | 56.60 | 572 |
| 15 Dec 2023 | 56.95 | 57.75 | 56.95 | 57.15 | 57.15 | 120 |
| 14 Dec 2023 | 57.05 | 57.30 | 55.65 | 55.70 | 55.70 | 1,021 |
| 13 Dec 2023 | 58.15 | 58.15 | 57.20 | 57.20 | 57.20 | 225 |
| *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.