Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,644.34 +358.38 (+0.53%) CMC Crypto 200
1,423.50 -5.07 (-0.35%)
Yue Yuen Industrial (Holdings) Ltd (YUE1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:32AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | - |
| 30 May 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 30 May 2024 | 0.7 Dividend | |||||
| 29 May 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.0400 | - |
| 28 May 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.0520 | - |
| 27 May 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.0400 | - |
| 24 May 2024 | 1.7300 | 1.7500 | 1.7300 | 1.7500 | 1.0460 | - |
| 23 May 2024 | 1.8100 | 1.8100 | 1.7800 | 1.7800 | 1.0639 | 150 |
| 22 May 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.0699 | - |
| 21 May 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.0579 | - |
| 20 May 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.0579 | - |
| 17 May 2024 | 1.7900 | 1.7900 | 1.7600 | 1.7600 | 1.0520 | - |
| 16 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.0759 | - |
| 15 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.0938 | - |
| 14 May 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.0938 | - |
| 13 May 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.0639 | - |
| 10 May 2024 | 1.7600 | 1.7600 | 1.7400 | 1.7500 | 1.0460 | 2,124 |
| 09 May 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.0340 | - |
| 08 May 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.0041 | - |
| 07 May 2024 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | 0.9922 | - |
| 06 May 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 0.9743 | - |
| 03 May 2024 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | 0.9623 | - |
| 02 May 2024 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | 0.9623 | - |
| 30 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 0.9743 | - |
| 29 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 0.9802 | - |
| 26 Apr 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | 0.9982 | - |
| 25 Apr 2024 | 1.4500 | 1.5200 | 1.4400 | 1.5200 | 0.9085 | 15,500 |
| 24 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 0.8308 | - |
| 23 Apr 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | 0.8189 | - |
| 22 Apr 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 0.8129 | - |
| 19 Apr 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 0.8069 | - |
| 18 Apr 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 0.8129 | - |
| 17 Apr 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 0.8129 | - |
| 16 Apr 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 0.8009 | - |
| 15 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 0.8009 | - |
| 12 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.8069 | - |
| 11 Apr 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 0.8189 | - |
| 10 Apr 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 0.8129 | - |
| 09 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 0.8009 | - |
| 08 Apr 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 0.8069 | - |
| 05 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.7651 | - |
| 04 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.7531 | - |
| 03 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 0.7591 | - |
| 02 Apr 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.7710 | - |
| 28 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 0.7591 | - |
| 27 Mar 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 0.7531 | - |
| 26 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.7710 | - |
| 25 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.7710 | - |
| 22 Mar 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 0.7770 | - |
| 21 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 0.7890 | - |
| 20 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.7770 | - |
| 19 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.7710 | - |
| 18 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 0.7830 | - |
| 15 Mar 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 0.7890 | 1,380 |
| 14 Mar 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 0.7770 | - |
| 13 Mar 2024 | 0.9700 | 1.0200 | 0.9700 | 1.0200 | 0.6097 | 4,000 |
| 12 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.5857 | - |
| 11 Mar 2024 | 0.9650 | 0.9700 | 0.9650 | 0.9700 | 0.5798 | - |
| 08 Mar 2024 | 0.9500 | 0.9550 | 0.9500 | 0.9550 | 0.5708 | - |
| 07 Mar 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.5469 | - |
| 06 Mar 2024 | 0.9200 | 0.9250 | 0.9200 | 0.9250 | 0.5529 | - |
| 05 Mar 2024 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | 0.5559 | - |
| 04 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.5559 | - |
| 01 Mar 2024 | 0.9550 | 0.9550 | 0.9450 | 0.9450 | 0.5648 | - |
| 29 Feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.5618 | - |
| 28 Feb 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.5738 | - |
| 27 Feb 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.5947 | - |
| 26 Feb 2024 | 0.9700 | 1.0100 | 0.9650 | 1.0100 | 0.6037 | - |
| 23 Feb 2024 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | 0.5499 | 3,500 |
| 22 Feb 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.5439 | - |
| 21 Feb 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.5409 | - |
| 20 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.5379 | - |
| 19 Feb 2024 | 0.8950 | 0.9000 | 0.8950 | 0.9000 | 0.5379 | - |
| 16 Feb 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.5349 | - |
| 15 Feb 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.5170 | - |
| 14 Feb 2024 | 0.8800 | 0.8850 | 0.8800 | 0.8850 | 0.5290 | - |
| 13 Feb 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.5349 | - |
| 12 Feb 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.5349 | - |
| 09 Feb 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.5349 | - |
| 08 Feb 2024 | 0.9050 | 0.9100 | 0.9050 | 0.9050 | 0.5409 | - |
| 07 Feb 2024 | 0.9100 | 0.9100 | 0.9050 | 0.9050 | 0.5409 | - |
| 06 Feb 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.5320 | - |
| 05 Feb 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.5170 | - |
| 02 Feb 2024 | 0.8650 | 0.8650 | 0.8600 | 0.8600 | 0.5140 | - |
| 01 Feb 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.5290 | - |
| 31 Jan 2024 | 0.8500 | 0.8500 | 0.8450 | 0.8450 | 0.5051 | - |
| 30 Jan 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.5230 | - |
| 29 Jan 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.5409 | - |
| 26 Jan 2024 | 0.9550 | 0.9950 | 0.9450 | 0.9950 | 0.5947 | - |
| 25 Jan 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.5738 | - |
| 24 Jan 2024 | 0.9150 | 0.9250 | 0.9150 | 0.9250 | 0.5529 | - |
| 23 Jan 2024 | 0.9300 | 0.9300 | 0.9250 | 0.9250 | 0.5529 | - |
| 22 Jan 2024 | 0.8950 | 0.9050 | 0.8950 | 0.9050 | 0.5409 | - |
| 19 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.5499 | - |
| 18 Jan 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.5439 | - |
| 17 Jan 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.5409 | - |
| 16 Jan 2024 | 0.9300 | 0.9300 | 0.9250 | 0.9250 | 0.5529 | - |
| 15 Jan 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.5589 | - |
| 12 Jan 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.5589 | - |
| 11 Jan 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.5618 | - |
| *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.