Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,834.94 +3,068.82 (+5.13%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Graham Holdings Co (WPOB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:26PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | - |
| 02 May 2024 | 665.00 | 675.00 | 655.00 | 670.00 | 670.00 | - |
| 30 Apr 2024 | 665.00 | 665.00 | 655.00 | 655.00 | 655.00 | - |
| 29 Apr 2024 | 670.00 | 670.00 | 655.00 | 660.00 | 660.00 | - |
| 26 Apr 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| 25 Apr 2024 | 665.00 | 665.00 | 650.00 | 650.00 | 650.00 | - |
| 24 Apr 2024 | 670.00 | 670.00 | 650.00 | 655.00 | 655.00 | - |
| 23 Apr 2024 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | - |
| 22 Apr 2024 | 660.00 | 665.00 | 655.00 | 655.00 | 655.00 | - |
| 19 Apr 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 18 Apr 2024 | 650.00 | 655.00 | 650.00 | 650.00 | 650.00 | - |
| 17 Apr 2024 | 660.00 | 665.00 | 650.00 | 650.00 | 650.00 | - |
| 17 Apr 2024 | 1.72 Dividend | |||||
| 16 Apr 2024 | 665.00 | 670.00 | 660.00 | 660.00 | 658.28 | - |
| 15 Apr 2024 | 670.00 | 675.00 | 660.00 | 660.00 | 658.28 | - |
| 12 Apr 2024 | 685.00 | 685.00 | 665.00 | 665.00 | 663.27 | - |
| 11 Apr 2024 | 685.00 | 685.00 | 665.00 | 670.00 | 668.25 | - |
| 10 Apr 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 698.18 | - |
| 09 Apr 2024 | 695.00 | 695.00 | 685.00 | 685.00 | 683.21 | - |
| 08 Apr 2024 | 690.00 | 700.00 | 690.00 | 690.00 | 688.20 | - |
| 05 Apr 2024 | 695.00 | 695.00 | 685.00 | 685.00 | 683.21 | - |
| 04 Apr 2024 | 700.00 | 700.00 | 690.00 | 690.00 | 688.20 | - |
| 03 Apr 2024 | 700.00 | 700.00 | 690.00 | 690.00 | 688.20 | - |
| 02 Apr 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 698.18 | - |
| 28 Mar 2024 | 695.00 | 700.00 | 690.00 | 695.00 | 693.19 | - |
| 27 Mar 2024 | 680.00 | 690.00 | 680.00 | 690.00 | 688.20 | - |
| 26 Mar 2024 | 685.00 | 685.00 | 675.00 | 685.00 | 683.21 | - |
| 25 Mar 2024 | 685.00 | 685.00 | 675.00 | 685.00 | 683.21 | - |
| 22 Mar 2024 | 685.00 | 685.00 | 680.00 | 680.00 | 678.23 | - |
| 21 Mar 2024 | 675.00 | 680.00 | 670.00 | 680.00 | 678.23 | - |
| 20 Mar 2024 | 660.00 | 665.00 | 655.00 | 660.00 | 658.28 | - |
| 19 Mar 2024 | 650.00 | 660.00 | 650.00 | 660.00 | 658.28 | - |
| 18 Mar 2024 | 650.00 | 655.00 | 645.00 | 650.00 | 648.31 | - |
| 15 Mar 2024 | 645.00 | 645.00 | 640.00 | 640.00 | 638.33 | - |
| 14 Mar 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 663.27 | - |
| 13 Mar 2024 | 660.00 | 660.00 | 655.00 | 660.00 | 658.28 | - |
| 12 Mar 2024 | 660.00 | 660.00 | 650.00 | 660.00 | 658.28 | - |
| 11 Mar 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 653.29 | - |
| 08 Mar 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 653.29 | - |
| 07 Mar 2024 | 660.00 | 660.00 | 650.00 | 650.00 | 648.31 | - |
| 06 Mar 2024 | 660.00 | 660.00 | 645.00 | 660.00 | 658.28 | - |
| 05 Mar 2024 | 670.00 | 670.00 | 655.00 | 655.00 | 653.29 | - |
| 04 Mar 2024 | 640.00 | 670.00 | 640.00 | 670.00 | 668.25 | - |
| 01 Mar 2024 | 650.00 | 650.00 | 630.00 | 630.00 | 628.36 | - |
| 29 Feb 2024 | 645.00 | 645.00 | 640.00 | 645.00 | 643.32 | - |
| 28 Feb 2024 | 635.00 | 635.00 | 630.00 | 630.00 | 628.36 | - |
| 27 Feb 2024 | 635.00 | 635.00 | 625.00 | 625.00 | 623.37 | - |
| 26 Feb 2024 | 650.00 | 650.00 | 645.00 | 645.00 | 643.32 | - |
| 23 Feb 2024 | 655.00 | 655.00 | 640.00 | 645.00 | 643.32 | - |
| 22 Feb 2024 | 660.00 | 660.00 | 650.00 | 650.00 | 648.31 | - |
| 21 Feb 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 653.29 | - |
| 20 Feb 2024 | 675.00 | 680.00 | 660.00 | 660.00 | 658.28 | - |
| 19 Feb 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.24 | - |
| 16 Feb 2024 | 690.00 | 690.00 | 670.00 | 670.00 | 668.25 | - |
| 15 Feb 2024 | 670.00 | 675.00 | 665.00 | 675.00 | 673.24 | - |
| 14 Feb 2024 | 655.00 | 660.00 | 655.00 | 660.00 | 658.28 | - |
| 13 Feb 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 683.21 | - |
| 12 Feb 2024 | 665.00 | 675.00 | 665.00 | 675.00 | 673.24 | - |
| 09 Feb 2024 | 655.00 | 655.00 | 645.00 | 655.00 | 653.29 | - |
| 08 Feb 2024 | 645.00 | 650.00 | 640.00 | 645.00 | 643.32 | 10 |
| 07 Feb 2024 | 650.00 | 650.00 | 640.00 | 640.00 | 638.33 | - |
| 06 Feb 2024 | 655.00 | 655.00 | 650.00 | 655.00 | 653.29 | - |
| 05 Feb 2024 | 650.00 | 660.00 | 635.00 | 660.00 | 658.28 | - |
| 02 Feb 2024 | 670.00 | 670.00 | 660.00 | 660.00 | 658.28 | - |
| 01 Feb 2024 | 655.00 | 655.00 | 650.00 | 650.00 | 648.31 | - |
| 31 Jan 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 678.23 | - |
| 31 Jan 2024 | 1.72 Dividend | |||||
| 30 Jan 2024 | 680.00 | 680.00 | 670.00 | 670.00 | 666.54 | - |
| 29 Jan 2024 | 675.00 | 680.00 | 675.00 | 675.00 | 671.51 | - |
| 26 Jan 2024 | 685.00 | 685.00 | 670.00 | 670.00 | 666.54 | - |
| 25 Jan 2024 | 670.00 | 675.00 | 670.00 | 675.00 | 671.51 | - |
| 24 Jan 2024 | 670.00 | 670.00 | 665.00 | 665.00 | 661.56 | - |
| 23 Jan 2024 | 660.00 | 665.00 | 660.00 | 665.00 | 661.56 | - |
| 22 Jan 2024 | 645.00 | 655.00 | 645.00 | 655.00 | 651.62 | - |
| 19 Jan 2024 | 640.00 | 645.00 | 640.00 | 645.00 | 641.67 | - |
| 18 Jan 2024 | 640.00 | 640.00 | 635.00 | 640.00 | 636.69 | - |
| 17 Jan 2024 | 640.00 | 640.00 | 635.00 | 635.00 | 631.72 | - |
| 16 Jan 2024 | 620.00 | 635.00 | 620.00 | 630.00 | 626.75 | - |
| 15 Jan 2024 | 620.00 | 620.00 | 615.00 | 620.00 | 616.80 | - |
| 12 Jan 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 611.82 | - |
| 11 Jan 2024 | 610.00 | 610.00 | 600.00 | 600.00 | 596.90 | - |
| 10 Jan 2024 | 605.00 | 605.00 | 600.00 | 600.00 | 596.90 | - |
| 09 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 621.77 | - |
| 08 Jan 2024 | 615.00 | 620.00 | 615.00 | 620.00 | 616.80 | - |
| 05 Jan 2024 | 625.00 | 625.00 | 620.00 | 620.00 | 616.80 | - |
| 04 Jan 2024 | 630.00 | 630.00 | 620.00 | 620.00 | 616.80 | - |
| 03 Jan 2024 | 640.00 | 640.00 | 630.00 | 630.00 | 626.75 | - |
| 02 Jan 2024 | 630.00 | 630.00 | 625.00 | 630.00 | 626.75 | - |
| 29 Dec 2023 | 625.00 | 625.00 | 625.00 | 625.00 | 621.77 | - |
| 28 Dec 2023 | 625.00 | 625.00 | 615.00 | 625.00 | 621.77 | - |
| 27 Dec 2023 | 630.00 | 630.00 | 615.00 | 625.00 | 621.77 | - |
| 22 Dec 2023 | 615.00 | 620.00 | 615.00 | 620.00 | 616.80 | - |
| 21 Dec 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 616.80 | - |
| 20 Dec 2023 | 615.00 | 615.00 | 615.00 | 615.00 | 611.82 | - |
| 19 Dec 2023 | 605.00 | 605.00 | 605.00 | 605.00 | 601.87 | - |
| 18 Dec 2023 | 610.00 | 610.00 | 605.00 | 605.00 | 601.87 | - |
| 15 Dec 2023 | 615.00 | 615.00 | 600.00 | 605.00 | 601.87 | - |
| 14 Dec 2023 | 610.00 | 610.00 | 605.00 | 605.00 | 601.87 | - |
| 13 Dec 2023 | 595.00 | 600.00 | 595.00 | 595.00 | 591.93 | - |
| 12 Dec 2023 | 600.00 | 600.00 | 595.00 | 600.00 | 596.90 | - |
| *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.