Singapore markets close in 28 minutes
Straits Times Index
3,291.72 +9.67 (+0.29%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,172.98 +25.95 (+0.32%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,313.18 -25.89 (-1.93%)
Coterra Energy Inc (XCQ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 29 Apr 2024 | 26.03 | 26.43 | 26.03 | 26.34 | 26.34 | - |
| 26 Apr 2024 | 26.28 | 26.28 | 26.20 | 26.20 | 26.20 | - |
| 25 Apr 2024 | 26.27 | 26.39 | 26.27 | 26.27 | 26.27 | - |
| 24 Apr 2024 | 26.07 | 26.58 | 26.00 | 26.42 | 26.42 | - |
| 23 Apr 2024 | 25.99 | 26.24 | 25.94 | 26.24 | 26.24 | - |
| 22 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 19 Apr 2024 | 25.68 | 25.93 | 25.68 | 25.93 | 25.93 | - |
| 18 Apr 2024 | 25.22 | 25.61 | 25.14 | 25.50 | 25.50 | - |
| 17 Apr 2024 | 25.28 | 25.84 | 25.24 | 25.53 | 25.53 | - |
| 16 Apr 2024 | 25.39 | 25.46 | 25.02 | 25.45 | 25.45 | - |
| 15 Apr 2024 | 25.62 | 25.78 | 25.53 | 25.53 | 25.53 | - |
| 12 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 11 Apr 2024 | 25.94 | 26.12 | 25.80 | 25.80 | 25.80 | - |
| 10 Apr 2024 | 25.43 | 26.02 | 25.43 | 26.02 | 26.02 | - |
| 09 Apr 2024 | 25.53 | 25.70 | 25.53 | 25.70 | 25.70 | - |
| 08 Apr 2024 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | - |
| 05 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 04 Apr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 03 Apr 2024 | 26.00 | 26.30 | 26.00 | 26.30 | 26.30 | - |
| 02 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 28 Mar 2024 | 25.31 | 25.76 | 25.31 | 25.76 | 25.76 | - |
| 27 Mar 2024 | 25.20 | 25.50 | 25.20 | 25.50 | 25.50 | 200 |
| 26 Mar 2024 | 25.49 | 25.49 | 25.44 | 25.44 | 25.44 | 20 |
| 25 Mar 2024 | 25.20 | 25.20 | 24.92 | 24.92 | 24.92 | - |
| 22 Mar 2024 | 25.10 | 25.31 | 25.10 | 25.20 | 25.20 | - |
| 21 Mar 2024 | 24.75 | 25.17 | 24.75 | 25.17 | 25.17 | - |
| 20 Mar 2024 | 24.82 | 24.97 | 24.82 | 24.85 | 24.85 | - |
| 19 Mar 2024 | 24.16 | 24.88 | 24.16 | 24.88 | 24.88 | - |
| 18 Mar 2024 | 24.25 | 24.41 | 24.25 | 24.41 | 24.41 | - |
| 15 Mar 2024 | 24.28 | 24.32 | 24.28 | 24.32 | 24.32 | - |
| 14 Mar 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 13 Mar 2024 | 23.95 | 24.39 | 23.94 | 24.31 | 24.31 | 350 |
| 13 Mar 2024 | 0.21 Dividend | |||||
| 12 Mar 2024 | 23.97 | 24.30 | 23.97 | 24.30 | 24.09 | - |
| 11 Mar 2024 | 23.82 | 23.94 | 23.82 | 23.84 | 23.63 | - |
| 08 Mar 2024 | 23.76 | 24.15 | 23.76 | 24.11 | 23.90 | - |
| 07 Mar 2024 | 23.90 | 24.16 | 23.90 | 23.92 | 23.71 | - |
| 06 Mar 2024 | 24.40 | 24.70 | 24.07 | 24.07 | 23.86 | - |
| 05 Mar 2024 | 24.13 | 24.67 | 24.13 | 24.67 | 24.45 | - |
| 04 Mar 2024 | 23.75 | 24.58 | 23.75 | 24.35 | 24.14 | 750 |
| 01 Mar 2024 | 23.67 | 23.97 | 23.67 | 23.97 | 23.76 | - |
| 29 Feb 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.07 | - |
| 28 Feb 2024 | 23.72 | 23.90 | 23.67 | 23.90 | 23.69 | - |
| 27 Feb 2024 | 23.68 | 23.68 | 23.59 | 23.68 | 23.48 | - |
| 26 Feb 2024 | 23.91 | 23.98 | 23.91 | 23.98 | 23.77 | - |
| 23 Feb 2024 | 24.06 | 24.16 | 23.75 | 23.75 | 23.54 | 1,750 |
| 22 Feb 2024 | 23.70 | 23.92 | 23.70 | 23.92 | 23.71 | - |
| 21 Feb 2024 | 22.67 | 22.86 | 22.56 | 22.78 | 22.59 | 300 |
| 20 Feb 2024 | 22.69 | 22.74 | 22.53 | 22.70 | 22.50 | 558 |
| 19 Feb 2024 | 22.58 | 22.71 | 22.56 | 22.71 | 22.51 | - |
| 16 Feb 2024 | 22.69 | 22.93 | 22.69 | 22.93 | 22.73 | - |
| 15 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.83 | - |
| 14 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.07 | - |
| 13 Feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.48 | - |
| 12 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.06 | - |
| 09 Feb 2024 | 22.47 | 22.50 | 22.47 | 22.50 | 22.31 | - |
| 08 Feb 2024 | 22.38 | 22.68 | 22.38 | 22.68 | 22.49 | 1,712 |
| 07 Feb 2024 | 22.39 | 22.57 | 22.39 | 22.57 | 22.37 | - |
| 06 Feb 2024 | 22.28 | 22.48 | 22.28 | 22.48 | 22.29 | - |
| 05 Feb 2024 | 22.59 | 22.59 | 22.54 | 22.54 | 22.35 | - |
| 02 Feb 2024 | 22.52 | 22.73 | 22.24 | 22.73 | 22.53 | - |
| 01 Feb 2024 | 22.89 | 23.01 | 22.89 | 23.01 | 22.81 | - |
| 31 Jan 2024 | 23.09 | 23.09 | 22.94 | 23.08 | 22.88 | - |
| 30 Jan 2024 | 22.97 | 23.00 | 22.82 | 22.82 | 22.62 | - |
| 29 Jan 2024 | 23.09 | 23.19 | 23.09 | 23.19 | 22.99 | - |
| 26 Jan 2024 | 22.75 | 23.27 | 22.75 | 23.27 | 23.07 | - |
| 25 Jan 2024 | 22.76 | 22.86 | 22.76 | 22.86 | 22.67 | - |
| 24 Jan 2024 | 22.47 | 22.86 | 22.47 | 22.86 | 22.66 | - |
| 23 Jan 2024 | 22.15 | 22.65 | 22.15 | 22.65 | 22.45 | - |
| 22 Jan 2024 | 22.00 | 22.43 | 22.00 | 22.29 | 22.10 | 100 |
| 19 Jan 2024 | 22.52 | 22.52 | 22.33 | 22.33 | 22.13 | - |
| 18 Jan 2024 | 22.50 | 22.60 | 22.50 | 22.59 | 22.39 | - |
| 17 Jan 2024 | 22.79 | 22.79 | 22.52 | 22.66 | 22.46 | - |
| 16 Jan 2024 | 23.05 | 23.05 | 22.83 | 22.83 | 22.64 | - |
| 15 Jan 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.83 | - |
| 12 Jan 2024 | 23.19 | 23.20 | 23.02 | 23.20 | 23.00 | - |
| 11 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.84 | - |
| 10 Jan 2024 | 23.48 | 23.48 | 23.05 | 23.05 | 22.85 | - |
| 09 Jan 2024 | 22.93 | 23.33 | 22.93 | 23.32 | 23.12 | - |
| 08 Jan 2024 | 23.11 | 23.11 | 22.81 | 23.10 | 22.91 | - |
| 05 Jan 2024 | 23.18 | 23.40 | 23.18 | 23.33 | 23.12 | 310 |
| 04 Jan 2024 | 23.58 | 23.86 | 23.20 | 23.20 | 23.00 | 100 |
| 03 Jan 2024 | 23.20 | 23.73 | 23.20 | 23.66 | 23.45 | - |
| 02 Jan 2024 | 23.06 | 23.43 | 23.06 | 23.43 | 23.23 | 17 |
| 29 Dec 2023 | 23.06 | 23.17 | 23.06 | 23.17 | 22.97 | 434 |
| 28 Dec 2023 | 23.08 | 23.26 | 23.08 | 23.26 | 23.06 | - |
| 27 Dec 2023 | 23.38 | 23.38 | 23.13 | 23.13 | 22.93 | - |
| 22 Dec 2023 | 23.32 | 23.40 | 23.32 | 23.40 | 23.20 | - |
| 21 Dec 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.73 | - |
| 20 Dec 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 22.91 | - |
| 19 Dec 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 22.97 | - |
| 18 Dec 2023 | 22.76 | 23.31 | 22.76 | 23.31 | 23.10 | - |
| 15 Dec 2023 | 23.15 | 23.15 | 22.95 | 22.95 | 22.75 | - |
| 14 Dec 2023 | 22.41 | 23.00 | 22.41 | 23.00 | 22.80 | - |
| 13 Dec 2023 | 22.31 | 22.55 | 22.31 | 22.55 | 22.36 | - |
| 12 Dec 2023 | 22.97 | 22.97 | 22.48 | 22.61 | 22.42 | 50 |
| 11 Dec 2023 | 22.85 | 23.00 | 22.69 | 22.96 | 22.76 | - |
| 08 Dec 2023 | 22.81 | 22.88 | 22.81 | 22.88 | 22.68 | - |
| 07 Dec 2023 | 22.93 | 22.93 | 22.92 | 22.92 | 22.72 | - |
| *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.