Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,926.64 -2,165.63 (-3.43%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Credit Agricole SA (XCA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:11PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 15.41 | 15.50 | 15.41 | 15.48 | 15.48 | 1,400 |
| 09 May 2024 | 15.34 | 15.49 | 15.34 | 15.41 | 15.41 | - |
| 08 May 2024 | 15.25 | 15.36 | 15.25 | 15.31 | 15.31 | - |
| 07 May 2024 | 15.07 | 15.27 | 15.07 | 15.26 | 15.26 | - |
| 06 May 2024 | 14.81 | 15.02 | 14.81 | 15.02 | 15.02 | - |
| 03 May 2024 | 14.96 | 15.20 | 14.81 | 14.81 | 14.81 | 683 |
| 02 May 2024 | 14.50 | 14.76 | 14.50 | 14.72 | 14.72 | - |
| 30 Apr 2024 | 14.55 | 14.60 | 14.55 | 14.57 | 14.57 | - |
| 29 Apr 2024 | 14.59 | 14.65 | 14.58 | 14.59 | 14.59 | 100 |
| 26 Apr 2024 | 14.63 | 14.68 | 14.54 | 14.66 | 14.66 | - |
| 25 Apr 2024 | 14.56 | 14.56 | 14.44 | 14.48 | 14.48 | - |
| 24 Apr 2024 | 14.45 | 14.55 | 14.38 | 14.50 | 14.50 | 250 |
| 23 Apr 2024 | 14.28 | 14.37 | 14.28 | 14.37 | 14.37 | 680 |
| 22 Apr 2024 | 14.07 | 14.27 | 14.06 | 14.27 | 14.27 | - |
| 19 Apr 2024 | 13.72 | 14.02 | 13.72 | 14.02 | 14.02 | - |
| 18 Apr 2024 | 13.69 | 13.85 | 13.69 | 13.85 | 13.85 | - |
| 17 Apr 2024 | 13.48 | 13.79 | 13.48 | 13.79 | 13.79 | 1,000 |
| 16 Apr 2024 | 13.52 | 13.57 | 13.50 | 13.50 | 13.50 | - |
| 15 Apr 2024 | 13.88 | 13.97 | 13.84 | 13.97 | 13.97 | 366 |
| 12 Apr 2024 | 13.79 | 13.91 | 13.69 | 13.69 | 13.69 | 300 |
| 11 Apr 2024 | 14.01 | 14.03 | 13.77 | 13.77 | 13.77 | - |
| 10 Apr 2024 | 14.10 | 14.16 | 13.97 | 13.97 | 13.97 | - |
| 09 Apr 2024 | 14.10 | 14.15 | 14.10 | 14.12 | 14.12 | 715 |
| 08 Apr 2024 | 14.08 | 14.15 | 14.08 | 14.15 | 14.15 | - |
| 05 Apr 2024 | 13.79 | 14.02 | 13.79 | 14.02 | 14.02 | - |
| 04 Apr 2024 | 14.02 | 14.23 | 14.02 | 14.21 | 14.21 | - |
| 03 Apr 2024 | 13.81 | 14.06 | 13.81 | 14.06 | 14.06 | - |
| 02 Apr 2024 | 13.74 | 13.98 | 13.74 | 13.91 | 13.91 | 1,250 |
| 28 Mar 2024 | 13.56 | 13.85 | 13.56 | 13.85 | 13.85 | 500 |
| 27 Mar 2024 | 13.31 | 13.62 | 13.31 | 13.62 | 13.62 | - |
| 26 Mar 2024 | 13.29 | 13.58 | 13.29 | 13.58 | 13.58 | - |
| 25 Mar 2024 | 13.36 | 13.43 | 13.36 | 13.41 | 13.41 | - |
| 22 Mar 2024 | 13.41 | 13.50 | 13.41 | 13.43 | 13.43 | - |
| 21 Mar 2024 | 13.33 | 13.45 | 13.32 | 13.45 | 13.45 | 100 |
| 20 Mar 2024 | 13.17 | 13.25 | 13.17 | 13.25 | 13.25 | - |
| 19 Mar 2024 | 13.08 | 13.33 | 13.08 | 13.31 | 13.31 | 725 |
| 18 Mar 2024 | 13.02 | 13.12 | 13.02 | 13.12 | 13.12 | - |
| 15 Mar 2024 | 13.01 | 13.04 | 12.94 | 13.02 | 13.02 | - |
| 14 Mar 2024 | 12.98 | 13.07 | 12.98 | 13.02 | 13.02 | - |
| 13 Mar 2024 | 12.92 | 13.03 | 12.92 | 13.03 | 13.03 | - |
| 12 Mar 2024 | 12.93 | 13.02 | 12.92 | 13.01 | 13.01 | 700 |
| 11 Mar 2024 | 12.75 | 12.85 | 12.73 | 12.85 | 12.85 | - |
| 08 Mar 2024 | 12.79 | 12.87 | 12.76 | 12.78 | 12.78 | - |
| 07 Mar 2024 | 12.48 | 12.81 | 12.48 | 12.81 | 12.81 | 200 |
| 06 Mar 2024 | 12.58 | 12.63 | 12.55 | 12.56 | 12.56 | - |
| 05 Mar 2024 | 12.55 | 12.55 | 12.48 | 12.52 | 12.52 | 1,765 |
| 04 Mar 2024 | 12.67 | 12.67 | 12.51 | 12.51 | 12.51 | - |
| 01 Mar 2024 | 12.57 | 12.64 | 12.53 | 12.58 | 12.58 | 160 |
| 29 Feb 2024 | 12.56 | 12.59 | 12.56 | 12.57 | 12.57 | - |
| 28 Feb 2024 | 12.53 | 12.59 | 12.53 | 12.58 | 12.58 | 100 |
| 27 Feb 2024 | 12.41 | 12.54 | 12.41 | 12.53 | 12.53 | - |
| 26 Feb 2024 | 12.49 | 12.51 | 12.41 | 12.49 | 12.49 | - |
| 23 Feb 2024 | 12.45 | 12.54 | 12.45 | 12.54 | 12.54 | 500 |
| 22 Feb 2024 | 12.58 | 12.65 | 12.57 | 12.64 | 12.64 | 35 |
| 21 Feb 2024 | 12.44 | 12.54 | 12.44 | 12.51 | 12.51 | - |
| 20 Feb 2024 | 12.32 | 12.44 | 12.32 | 12.44 | 12.44 | - |
| 19 Feb 2024 | 12.18 | 12.37 | 12.18 | 12.37 | 12.37 | - |
| 16 Feb 2024 | 12.33 | 12.34 | 12.27 | 12.27 | 12.27 | - |
| 15 Feb 2024 | 12.23 | 12.24 | 12.13 | 12.15 | 12.15 | - |
| 14 Feb 2024 | 12.15 | 12.25 | 12.14 | 12.25 | 12.25 | - |
| 13 Feb 2024 | 12.15 | 12.26 | 12.15 | 12.20 | 12.20 | - |
| 12 Feb 2024 | 12.34 | 12.34 | 12.19 | 12.22 | 12.22 | 4,200 |
| 09 Feb 2024 | 12.27 | 12.43 | 12.21 | 12.21 | 12.21 | - |
| 08 Feb 2024 | 13.00 | 13.00 | 12.18 | 12.35 | 12.35 | 1,574 |
| 07 Feb 2024 | 13.08 | 13.08 | 12.89 | 12.94 | 12.94 | 430 |
| 06 Feb 2024 | 13.14 | 13.14 | 13.07 | 13.12 | 13.12 | 300 |
| 05 Feb 2024 | 13.18 | 13.26 | 13.14 | 13.15 | 13.15 | - |
| 02 Feb 2024 | 12.97 | 13.12 | 12.97 | 13.12 | 13.12 | - |
| 01 Feb 2024 | 13.07 | 13.07 | 12.88 | 12.88 | 12.88 | 250 |
| 31 Jan 2024 | 13.15 | 13.39 | 13.15 | 13.31 | 13.31 | - |
| 30 Jan 2024 | 13.26 | 13.33 | 13.24 | 13.33 | 13.33 | - |
| 29 Jan 2024 | 13.38 | 13.47 | 13.27 | 13.27 | 13.27 | - |
| 26 Jan 2024 | 13.39 | 13.51 | 13.39 | 13.45 | 13.45 | - |
| 25 Jan 2024 | 13.34 | 13.41 | 13.33 | 13.41 | 13.41 | 200 |
| 24 Jan 2024 | 13.37 | 13.39 | 13.34 | 13.39 | 13.39 | - |
| 23 Jan 2024 | 13.33 | 13.34 | 13.27 | 13.29 | 13.29 | - |
| 22 Jan 2024 | 13.31 | 13.33 | 13.30 | 13.33 | 13.33 | - |
| 19 Jan 2024 | 13.20 | 13.32 | 13.20 | 13.26 | 13.26 | 40 |
| 18 Jan 2024 | 13.11 | 13.21 | 13.05 | 13.15 | 13.15 | 555 |
| 17 Jan 2024 | 13.05 | 13.09 | 13.00 | 13.00 | 13.00 | 10 |
| 16 Jan 2024 | 13.07 | 13.24 | 13.07 | 13.21 | 13.21 | 17 |
| 15 Jan 2024 | 13.19 | 13.24 | 13.17 | 13.24 | 13.24 | 1,713 |
| 12 Jan 2024 | 13.13 | 13.23 | 13.12 | 13.15 | 13.15 | 300 |
| 11 Jan 2024 | 13.29 | 13.29 | 13.16 | 13.16 | 13.16 | 3,000 |
| 10 Jan 2024 | 13.29 | 13.34 | 13.29 | 13.29 | 13.29 | 100 |
| 09 Jan 2024 | 13.35 | 13.35 | 13.27 | 13.33 | 13.33 | 105 |
| 08 Jan 2024 | 13.25 | 13.33 | 13.17 | 13.31 | 13.31 | - |
| 05 Jan 2024 | 13.06 | 13.24 | 13.06 | 13.24 | 13.24 | 380 |
| 04 Jan 2024 | 12.93 | 13.12 | 12.93 | 13.12 | 13.12 | - |
| 03 Jan 2024 | 13.04 | 13.17 | 12.93 | 12.93 | 12.93 | 150 |
| 02 Jan 2024 | 12.74 | 13.08 | 12.74 | 13.04 | 13.04 | - |
| 29 Dec 2023 | 12.84 | 12.87 | 12.84 | 12.87 | 12.87 | - |
| 28 Dec 2023 | 12.92 | 12.92 | 12.84 | 12.84 | 12.84 | - |
| 27 Dec 2023 | 12.87 | 12.91 | 12.85 | 12.89 | 12.89 | - |
| 22 Dec 2023 | 12.74 | 12.84 | 12.74 | 12.82 | 12.82 | 1,000 |
| 21 Dec 2023 | 12.81 | 12.81 | 12.75 | 12.75 | 12.75 | - |
| 20 Dec 2023 | 12.76 | 12.91 | 12.76 | 12.89 | 12.89 | - |
| 19 Dec 2023 | 12.82 | 12.82 | 12.75 | 12.79 | 12.79 | - |
| 18 Dec 2023 | 12.89 | 12.91 | 12.86 | 12.86 | 12.86 | - |
| 15 Dec 2023 | 12.89 | 12.98 | 12.89 | 12.96 | 12.96 | 190 |
| *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.