Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,951.35 +1,522.36 (+2.33%) CMC Crypto 200
1,367.04 -6.81 (-0.50%)
Sinopharm Group Co Ltd (X2S.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:59PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 2.5440 | 2.5450 | 2.5400 | 2.5400 | 2.5400 | - |
| 16 May 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | - |
| 15 May 2024 | 2.6270 | 2.6270 | 2.6260 | 2.6260 | 2.6260 | - |
| 14 May 2024 | 2.6670 | 2.6670 | 2.6360 | 2.6360 | 2.6360 | - |
| 13 May 2024 | 2.6020 | 2.6020 | 2.5950 | 2.5950 | 2.5950 | - |
| 10 May 2024 | 2.5180 | 2.5180 | 2.5120 | 2.5120 | 2.5120 | - |
| 09 May 2024 | 2.4430 | 2.4430 | 2.4430 | 2.4430 | 2.4430 | - |
| 08 May 2024 | 2.4420 | 2.4420 | 2.4300 | 2.4300 | 2.4300 | - |
| 07 May 2024 | 2.3940 | 2.3940 | 2.3900 | 2.3900 | 2.3900 | - |
| 06 May 2024 | 2.3230 | 2.3600 | 2.3230 | 2.3600 | 2.3600 | - |
| 03 May 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| 02 May 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| 30 Apr 2024 | 2.3250 | 2.3300 | 2.3250 | 2.3250 | 2.3250 | - |
| 29 Apr 2024 | 2.3600 | 2.3670 | 2.3600 | 2.3670 | 2.3670 | - |
| 26 Apr 2024 | 2.5300 | 2.5300 | 2.5290 | 2.5290 | 2.5290 | - |
| 25 Apr 2024 | 2.5290 | 2.5490 | 2.5290 | 2.5490 | 2.5490 | - |
| 24 Apr 2024 | 2.5430 | 2.5430 | 2.5430 | 2.5430 | 2.5430 | - |
| 23 Apr 2024 | 2.4620 | 2.4620 | 2.4580 | 2.4580 | 2.4580 | - |
| 22 Apr 2024 | 2.4660 | 2.4990 | 2.4660 | 2.4990 | 2.4990 | - |
| 19 Apr 2024 | 2.3320 | 2.3430 | 2.3320 | 2.3430 | 2.3430 | - |
| 18 Apr 2024 | 2.3460 | 2.3460 | 2.3240 | 2.3300 | 2.3300 | - |
| 17 Apr 2024 | 2.3360 | 2.3410 | 2.3360 | 2.3410 | 2.3410 | - |
| 16 Apr 2024 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | - |
| 15 Apr 2024 | 2.3100 | 2.3970 | 2.3100 | 2.3970 | 2.3970 | 2,000 |
| 12 Apr 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| 11 Apr 2024 | 2.3040 | 2.3970 | 2.3040 | 2.3970 | 2.3970 | 500 |
| 10 Apr 2024 | 2.2930 | 2.2930 | 2.2880 | 2.2880 | 2.2880 | - |
| 09 Apr 2024 | 2.3120 | 2.3120 | 2.3040 | 2.3040 | 2.3040 | - |
| 08 Apr 2024 | 2.3050 | 2.3050 | 2.2820 | 2.2820 | 2.2820 | - |
| 05 Apr 2024 | 2.3360 | 2.3360 | 2.3220 | 2.3220 | 2.3220 | - |
| 04 Apr 2024 | 2.3750 | 2.3750 | 2.3740 | 2.3740 | 2.3740 | - |
| 03 Apr 2024 | 2.3770 | 2.3960 | 2.3770 | 2.3960 | 2.3960 | - |
| 02 Apr 2024 | 2.3710 | 2.3810 | 2.3710 | 2.3810 | 2.3810 | - |
| 28 Mar 2024 | 2.3210 | 2.3340 | 2.3210 | 2.3340 | 2.3340 | - |
| 27 Mar 2024 | 2.3670 | 2.3680 | 2.3670 | 2.3680 | 2.3680 | - |
| 26 Mar 2024 | 2.3450 | 2.3450 | 2.3100 | 2.3100 | 2.3100 | 1 |
| 25 Mar 2024 | 2.3590 | 2.3700 | 2.3590 | 2.3700 | 2.3700 | - |
| 22 Mar 2024 | 2.4030 | 2.4030 | 2.3990 | 2.3990 | 2.3990 | - |
| 21 Mar 2024 | 2.4140 | 2.4200 | 2.4140 | 2.4200 | 2.4200 | - |
| 20 Mar 2024 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | - |
| 19 Mar 2024 | 2.3710 | 2.3710 | 2.3600 | 2.3600 | 2.3600 | - |
| 18 Mar 2024 | 2.4260 | 2.4260 | 2.4180 | 2.4180 | 2.4180 | - |
| 15 Mar 2024 | 2.3920 | 2.4000 | 2.3920 | 2.4000 | 2.4000 | - |
| 14 Mar 2024 | 2.4370 | 2.4370 | 2.4360 | 2.4360 | 2.4360 | - |
| 13 Mar 2024 | 2.4560 | 2.4560 | 2.4470 | 2.4470 | 2.4470 | - |
| 12 Mar 2024 | 2.5540 | 2.5540 | 2.5470 | 2.5470 | 2.5470 | - |
| 11 Mar 2024 | 2.4670 | 2.4900 | 2.4670 | 2.4900 | 2.4900 | - |
| 08 Mar 2024 | 2.4480 | 2.4480 | 2.4430 | 2.4430 | 2.4430 | - |
| 07 Mar 2024 | 2.4340 | 2.4530 | 2.4340 | 2.4530 | 2.4530 | - |
| 06 Mar 2024 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | - |
| 05 Mar 2024 | 2.5100 | 2.5100 | 2.5040 | 2.5040 | 2.5040 | - |
| 04 Mar 2024 | 2.6220 | 2.6220 | 2.6100 | 2.6100 | 2.6100 | 800 |
| 01 Mar 2024 | 2.6300 | 2.6960 | 2.6300 | 2.6310 | 2.6310 | 300 |
| 29 Feb 2024 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | - |
| 28 Feb 2024 | 2.5680 | 2.5680 | 2.5680 | 2.5680 | 2.5680 | - |
| 27 Feb 2024 | 2.6140 | 2.6140 | 2.5760 | 2.5760 | 2.5760 | - |
| 26 Feb 2024 | 2.5740 | 2.6520 | 2.5610 | 2.6510 | 2.6510 | 2,000 |
| 23 Feb 2024 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | - |
| 22 Feb 2024 | 2.6130 | 2.6130 | 2.6110 | 2.6110 | 2.6110 | - |
| 21 Feb 2024 | 2.5260 | 2.5400 | 2.5130 | 2.5400 | 2.5400 | 2,416 |
| 20 Feb 2024 | 2.5170 | 2.5470 | 2.5170 | 2.5420 | 2.5420 | 1,000 |
| 19 Feb 2024 | 2.4970 | 2.5020 | 2.4970 | 2.5020 | 2.5020 | 2,000 |
| 16 Feb 2024 | 2.5310 | 2.5310 | 2.5100 | 2.5100 | 2.5100 | - |
| 15 Feb 2024 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | - |
| 14 Feb 2024 | 2.4760 | 2.4760 | 2.4380 | 2.4380 | 2.4380 | - |
| 13 Feb 2024 | 2.4240 | 2.4950 | 2.4230 | 2.4950 | 2.4950 | 8,400 |
| 12 Feb 2024 | 2.4190 | 2.4190 | 2.4180 | 2.4180 | 2.4180 | - |
| 09 Feb 2024 | 2.4160 | 2.4160 | 2.4160 | 2.4160 | 2.4160 | - |
| 08 Feb 2024 | 2.4670 | 2.4670 | 2.4590 | 2.4590 | 2.4590 | - |
| 07 Feb 2024 | 2.5800 | 2.5800 | 2.5610 | 2.5610 | 2.5610 | - |
| 06 Feb 2024 | 2.4960 | 2.4960 | 2.4910 | 2.4910 | 2.4910 | - |
| 05 Feb 2024 | 2.4090 | 2.4090 | 2.3990 | 2.3990 | 2.3990 | - |
| 02 Feb 2024 | 2.3580 | 2.3580 | 2.3460 | 2.3460 | 2.3460 | - |
| 01 Feb 2024 | 2.4060 | 2.4060 | 2.3960 | 2.3970 | 2.3970 | - |
| 31 Jan 2024 | 2.3770 | 2.3810 | 2.3770 | 2.3810 | 2.3810 | - |
| 30 Jan 2024 | 2.3910 | 2.3990 | 2.3910 | 2.3990 | 2.3990 | - |
| 29 Jan 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 650 |
| 26 Jan 2024 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | - |
| 25 Jan 2024 | 2.3090 | 2.3100 | 2.3090 | 2.3100 | 2.3100 | - |
| 24 Jan 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | - |
| 23 Jan 2024 | 2.1180 | 2.1290 | 2.1130 | 2.1290 | 2.1290 | 500 |
| 22 Jan 2024 | 2.0150 | 2.0480 | 2.0150 | 2.0480 | 2.0480 | - |
| 19 Jan 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | - |
| 18 Jan 2024 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | - |
| 17 Jan 2024 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | - |
| 16 Jan 2024 | 2.3480 | 2.3480 | 2.3400 | 2.3400 | 2.3400 | - |
| 15 Jan 2024 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | - |
| 12 Jan 2024 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | - |
| 11 Jan 2024 | 2.3940 | 2.4610 | 2.3940 | 2.4610 | 2.4610 | 1,000 |
| 10 Jan 2024 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | - |
| 09 Jan 2024 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | - |
| 08 Jan 2024 | 2.2420 | 2.2420 | 2.2420 | 2.2420 | 2.2420 | - |
| 05 Jan 2024 | 2.2870 | 2.2950 | 2.2870 | 2.2950 | 2.2950 | - |
| 04 Jan 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
| 03 Jan 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 6,465 |
| 02 Jan 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 29 Dec 2023 | 2.3400 | 2.3600 | 2.3400 | 2.3600 | 2.3600 | 535 |
| 28 Dec 2023 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | - |
| 27 Dec 2023 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | - |
| 22 Dec 2023 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
| *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.