Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,174.80 -1,244.29 (-1.74%) CMC Crypto 200
1,529.11 +40.57 (+2.73%)
Weichai Power Co Ltd (WI4.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:49PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1.8020 | 1.8020 | 1.7865 | 1.7930 | 1.7930 | 7,385 |
| 20 May 2024 | 1.7515 | 1.7515 | 1.7515 | 1.7515 | 1.7515 | - |
| 17 May 2024 | 1.8650 | 1.8650 | 1.7945 | 1.7945 | 1.7945 | 13,670 |
| 16 May 2024 | 1.9490 | 1.9490 | 1.9310 | 1.9310 | 1.9310 | 25 |
| 15 May 2024 | 1.9585 | 1.9610 | 1.9585 | 1.9610 | 1.9610 | 1,000 |
| 14 May 2024 | 1.9600 | 1.9620 | 1.9600 | 1.9620 | 1.9620 | 550 |
| 13 May 2024 | 1.9685 | 1.9685 | 1.9565 | 1.9565 | 1.9565 | 500 |
| 10 May 2024 | 1.9915 | 1.9915 | 1.9890 | 1.9890 | 1.9890 | 500 |
| 09 May 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | - |
| 08 May 2024 | 1.9235 | 1.9235 | 1.9200 | 1.9200 | 1.9200 | 1,500 |
| 07 May 2024 | 1.9395 | 1.9395 | 1.9340 | 1.9340 | 1.9340 | - |
| 06 May 2024 | 1.9280 | 1.9625 | 1.9280 | 1.9625 | 1.9625 | 2,000 |
| 03 May 2024 | 1.9605 | 1.9605 | 1.9485 | 1.9485 | 1.9485 | 131 |
| 02 May 2024 | 1.9200 | 1.9425 | 1.9180 | 1.9180 | 1.9180 | 8,190 |
| 30 Apr 2024 | 1.9285 | 1.9285 | 1.9185 | 1.9185 | 1.9185 | - |
| 29 Apr 2024 | 1.9350 | 1.9660 | 1.9350 | 1.9660 | 1.9660 | 2,093 |
| 26 Apr 2024 | 1.9735 | 1.9735 | 1.9385 | 1.9385 | 1.9385 | 100 |
| 25 Apr 2024 | 1.9400 | 1.9460 | 1.9395 | 1.9420 | 1.9420 | 3,950 |
| 24 Apr 2024 | 1.9570 | 1.9700 | 1.9570 | 1.9640 | 1.9640 | 5,300 |
| 23 Apr 2024 | 1.9345 | 1.9350 | 1.9210 | 1.9305 | 1.9305 | 27,400 |
| 22 Apr 2024 | 2.0000 | 2.0030 | 1.9925 | 2.0010 | 2.0010 | 7,058 |
| 19 Apr 2024 | 2.0340 | 2.0390 | 2.0200 | 2.0200 | 2.0200 | 9,561 |
| 18 Apr 2024 | 2.0420 | 2.0600 | 2.0420 | 2.0450 | 2.0450 | 3,400 |
| 17 Apr 2024 | 2.0190 | 2.0300 | 2.0190 | 2.0220 | 2.0220 | 1,200 |
| 16 Apr 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 15 Apr 2024 | 2.0070 | 2.0080 | 2.0060 | 2.0080 | 2.0080 | 10,495 |
| 12 Apr 2024 | 2.0000 | 2.0020 | 1.9700 | 1.9700 | 1.9700 | 7,700 |
| 11 Apr 2024 | 2.0070 | 2.0070 | 1.9985 | 1.9985 | 1.9985 | 3,280 |
| 10 Apr 2024 | 1.9365 | 1.9520 | 1.9365 | 1.9510 | 1.9510 | 15,042 |
| 09 Apr 2024 | 1.8950 | 1.9030 | 1.8950 | 1.9030 | 1.9030 | 19,200 |
| 08 Apr 2024 | 1.9300 | 1.9300 | 1.9215 | 1.9240 | 1.9240 | 8,350 |
| 05 Apr 2024 | 1.8880 | 1.8880 | 1.8735 | 1.8735 | 1.8735 | - |
| 04 Apr 2024 | 1.9055 | 1.9290 | 1.9055 | 1.9065 | 1.9065 | 8,000 |
| 03 Apr 2024 | 1.9270 | 1.9270 | 1.9220 | 1.9220 | 1.9220 | 5,763 |
| 02 Apr 2024 | 1.9175 | 1.9175 | 1.8745 | 1.8745 | 1.8745 | 35,147 |
| 28 Mar 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
| 27 Mar 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 5,000 |
| 26 Mar 2024 | 1.7910 | 1.8050 | 1.7650 | 1.7880 | 1.7880 | 5,720 |
| 25 Mar 2024 | 1.7850 | 1.7950 | 1.7850 | 1.7950 | 1.7950 | 2,500 |
| 22 Mar 2024 | 1.7460 | 1.7460 | 1.7390 | 1.7390 | 1.7390 | 1,150 |
| 21 Mar 2024 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
| 20 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 19 Mar 2024 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | - |
| 18 Mar 2024 | 1.8220 | 1.8250 | 1.8220 | 1.8250 | 1.8250 | 1,000 |
| 15 Mar 2024 | 1.8050 | 1.8160 | 1.8050 | 1.8160 | 1.8160 | 750 |
| 14 Mar 2024 | 1.8350 | 1.8350 | 1.8080 | 1.8200 | 1.8200 | 82,477 |
| 13 Mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 50 |
| 12 Mar 2024 | 1.7120 | 1.7120 | 1.7070 | 1.7070 | 1.7070 | - |
| 11 Mar 2024 | 1.7280 | 1.7390 | 1.7220 | 1.7310 | 1.7310 | 16,297 |
| 08 Mar 2024 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | - |
| 07 Mar 2024 | 1.7200 | 1.7250 | 1.7200 | 1.7250 | 1.7250 | 16,340 |
| 06 Mar 2024 | 1.7120 | 1.7120 | 1.6990 | 1.6990 | 1.6990 | 9,400 |
| 05 Mar 2024 | 1.7300 | 1.7300 | 1.7180 | 1.7180 | 1.7180 | 1,000 |
| 04 Mar 2024 | 1.7550 | 1.7620 | 1.7550 | 1.7620 | 1.7620 | 4,414 |
| 01 Mar 2024 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | - |
| 29 Feb 2024 | 1.8200 | 1.8200 | 1.8020 | 1.8030 | 1.8030 | 3,560 |
| 28 Feb 2024 | 1.7600 | 1.7720 | 1.7600 | 1.7600 | 1.7600 | 31,000 |
| 27 Feb 2024 | 1.8260 | 1.8260 | 1.8060 | 1.8060 | 1.8060 | 2,615 |
| 26 Feb 2024 | 1.8520 | 1.8520 | 1.8330 | 1.8330 | 1.8330 | 37,686 |
| 23 Feb 2024 | 1.7900 | 1.8000 | 1.7900 | 1.7990 | 1.7990 | 29,981 |
| 22 Feb 2024 | 1.7950 | 1.7960 | 1.7920 | 1.7940 | 1.7940 | 2,300 |
| 21 Feb 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | - |
| 20 Feb 2024 | 1.7070 | 1.7070 | 1.6850 | 1.6850 | 1.6850 | 8,821 |
| 19 Feb 2024 | 1.6250 | 1.6300 | 1.6250 | 1.6300 | 1.6300 | 250 |
| 16 Feb 2024 | 1.6160 | 1.6160 | 1.6090 | 1.6090 | 1.6090 | 24,021 |
| 15 Feb 2024 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | - |
| 14 Feb 2024 | 1.6590 | 1.6640 | 1.6590 | 1.6610 | 1.6610 | 1,200 |
| 13 Feb 2024 | 1.6660 | 1.6660 | 1.6620 | 1.6620 | 1.6620 | 15,908 |
| 12 Feb 2024 | 1.6620 | 1.6630 | 1.6620 | 1.6630 | 1.6630 | 5,000 |
| 09 Feb 2024 | 1.6600 | 1.6960 | 1.6600 | 1.6620 | 1.6620 | 27,400 |
| 08 Feb 2024 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | - |
| 07 Feb 2024 | 1.6590 | 1.6700 | 1.6590 | 1.6660 | 1.6660 | 1,350 |
| 06 Feb 2024 | 1.6700 | 1.6870 | 1.6700 | 1.6870 | 1.6870 | 2,000 |
| 05 Feb 2024 | 1.6250 | 1.6380 | 1.6250 | 1.6380 | 1.6380 | 3,700 |
| 02 Feb 2024 | 1.6260 | 1.6510 | 1.6220 | 1.6510 | 1.6510 | 1,685 |
| 01 Feb 2024 | 1.6460 | 1.6460 | 1.6320 | 1.6320 | 1.6320 | 5,121 |
| 31 Jan 2024 | 1.6140 | 1.6140 | 1.6130 | 1.6130 | 1.6130 | 1,000 |
| 30 Jan 2024 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | - |
| 29 Jan 2024 | 1.6090 | 1.6220 | 1.6090 | 1.6220 | 1.6220 | 420 |
| 26 Jan 2024 | 1.6050 | 1.6050 | 1.5950 | 1.6020 | 1.6020 | 7,200 |
| 25 Jan 2024 | 1.6150 | 1.6430 | 1.6150 | 1.6430 | 1.6430 | 1,000 |
| 24 Jan 2024 | 1.5190 | 1.5490 | 1.5190 | 1.5490 | 1.5490 | 20,100 |
| 23 Jan 2024 | 1.4560 | 1.4860 | 1.4560 | 1.4860 | 1.4860 | 7,000 |
| 22 Jan 2024 | 1.4470 | 1.4640 | 1.4470 | 1.4640 | 1.4640 | 4,000 |
| 19 Jan 2024 | 1.4830 | 1.5000 | 1.4830 | 1.5000 | 1.5000 | 7,680 |
| 18 Jan 2024 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | - |
| 17 Jan 2024 | 1.6020 | 1.6020 | 1.5900 | 1.5950 | 1.5950 | 16,040 |
| 16 Jan 2024 | 1.6780 | 1.6780 | 1.6660 | 1.6660 | 1.6660 | 2,000 |
| 15 Jan 2024 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | 2,600 |
| 12 Jan 2024 | 1.6040 | 1.6180 | 1.6040 | 1.6180 | 1.6180 | 2,550 |
| 11 Jan 2024 | 1.5740 | 1.5740 | 1.5720 | 1.5720 | 1.5720 | 1,100 |
| 10 Jan 2024 | 1.5370 | 1.5370 | 1.5300 | 1.5300 | 1.5300 | 5,000 |
| 09 Jan 2024 | 1.5440 | 1.5490 | 1.5440 | 1.5490 | 1.5490 | - |
| 08 Jan 2024 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | - |
| 05 Jan 2024 | 1.5770 | 1.5770 | 1.5740 | 1.5740 | 1.5740 | 2,600 |
| 04 Jan 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 03 Jan 2024 | 1.5190 | 1.5220 | 1.5190 | 1.5220 | 1.5220 | - |
| 02 Jan 2024 | 1.5190 | 1.5420 | 1.5190 | 1.5420 | 1.5420 | 435 |
| 29 Dec 2023 | 1.4840 | 1.5150 | 1.4840 | 1.4930 | 1.4930 | 5,396 |
| 28 Dec 2023 | 1.4720 | 1.4740 | 1.4720 | 1.4730 | 1.4730 | 11,500 |
| *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.