UK markets open in 2 hours 13 minutes
NIKKEI 225
38,628.09 -75.42 (-0.19%) HANG SENG
18,399.04 -77.76 (-0.42%) CRUDE OIL
75.76 +0.21 (+0.28%) GOLD FUTURES
2,404.50 +13.60 (+0.57%) DOW
38,886.17 +78.84 (+0.20%) Bitcoin GBP
55,601.05 +41.76 (+0.08%)
New York Community Bancorp Inc (QC1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:09PM CEST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 2.8130 | 2.9020 | 2.8130 | 2.9020 | 2.8920 | - |
| 05 Jun 2024 | 2.8455 | 2.8455 | 2.8455 | 2.8455 | 2.8357 | - |
| 04 Jun 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.9279 | - |
| 03 Jun 2024 | 3.0035 | 3.0035 | 3.0035 | 3.0035 | 2.9932 | - |
| 31 May 2024 | 2.9855 | 3.0065 | 2.9855 | 3.0035 | 2.9932 | - |
| 30 May 2024 | 2.9185 | 2.9185 | 2.9185 | 2.9185 | 2.9084 | - |
| 29 May 2024 | 2.9825 | 2.9825 | 2.9715 | 2.9715 | 2.9613 | - |
| 28 May 2024 | 3.0090 | 3.0310 | 3.0090 | 3.0310 | 3.0206 | - |
| 27 May 2024 | 3.0245 | 3.0450 | 3.0245 | 3.0450 | 3.0345 | - |
| 24 May 2024 | 2.9565 | 3.0140 | 2.9565 | 3.0140 | 3.0036 | - |
| 23 May 2024 | 3.0515 | 3.0515 | 2.9430 | 2.9710 | 2.9608 | - |
| 22 May 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1272 | - |
| 21 May 2024 | 3.2590 | 3.2590 | 3.1795 | 3.1795 | 3.1685 | - |
| 20 May 2024 | 3.3525 | 3.3525 | 3.3525 | 3.3525 | 3.3409 | - |
| 17 May 2024 | 3.2870 | 3.3655 | 3.2870 | 3.3655 | 3.3539 | - |
| 16 May 2024 | 3.3475 | 3.3475 | 3.3475 | 3.3475 | 3.3360 | - |
| 15 May 2024 | 3.7030 | 3.7030 | 3.3265 | 3.3365 | 3.3250 | - |
| 14 May 2024 | 3.3805 | 3.5550 | 3.3805 | 3.5550 | 3.5427 | - |
| 13 May 2024 | 3.1350 | 3.3715 | 3.1350 | 3.3715 | 3.3599 | - |
| 10 May 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2826 | - |
| 09 May 2024 | 3.2575 | 3.2575 | 3.2575 | 3.2575 | 3.2463 | - |
| 08 May 2024 | 3.3640 | 3.3640 | 3.2855 | 3.2855 | 3.2742 | - |
| 07 May 2024 | 3.3485 | 3.3485 | 3.3485 | 3.3485 | 3.3370 | - |
| 06 May 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2049 | - |
| 03 May 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0794 | - |
| 02 May 2024 | 3.0205 | 3.0205 | 3.0205 | 3.0205 | 3.0101 | - |
| 30 Apr 2024 | 2.6020 | 2.6020 | 2.4675 | 2.4675 | 2.4590 | - |
| 29 Apr 2024 | 2.7285 | 2.7285 | 2.5690 | 2.5690 | 2.5601 | - |
| 26 Apr 2024 | 2.7935 | 2.8355 | 2.7935 | 2.8355 | 2.8257 | 500 |
| 25 Apr 2024 | 2.7755 | 2.7755 | 2.7755 | 2.7755 | 2.7659 | - |
| 24 Apr 2024 | 2.9235 | 3.0145 | 2.8155 | 2.8340 | 2.8242 | 450 |
| 23 Apr 2024 | 2.8655 | 2.9625 | 2.8655 | 2.9260 | 2.9159 | 150 |
| 22 Apr 2024 | 2.7125 | 2.7125 | 2.7125 | 2.7125 | 2.7032 | - |
| 19 Apr 2024 | 2.7270 | 2.7635 | 2.7270 | 2.7345 | 2.7251 | - |
| 18 Apr 2024 | 2.7360 | 2.7595 | 2.7360 | 2.7550 | 2.7455 | - |
| 17 Apr 2024 | 2.7025 | 2.7430 | 2.7025 | 2.7430 | 2.7335 | - |
| 16 Apr 2024 | 2.7115 | 2.7425 | 2.7115 | 2.7425 | 2.7330 | 130 |
| 15 Apr 2024 | 2.6355 | 2.7440 | 2.6355 | 2.7440 | 2.7345 | 250 |
| 12 Apr 2024 | 2.7565 | 2.7565 | 2.7565 | 2.7565 | 2.7470 | - |
| 11 Apr 2024 | 2.7450 | 2.7995 | 2.7155 | 2.7155 | 2.7061 | 30 |
| 10 Apr 2024 | 2.9305 | 2.9660 | 2.9305 | 2.9660 | 2.9558 | - |
| 09 Apr 2024 | 2.9790 | 2.9790 | 2.9790 | 2.9790 | 2.9687 | - |
| 08 Apr 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8422 | - |
| 05 Apr 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9199 | - |
| 04 Apr 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9458 | - |
| 03 Apr 2024 | 2.8000 | 2.9805 | 2.8000 | 2.9805 | 2.9702 | 18 |
| 02 Apr 2024 | 2.9745 | 2.9745 | 2.9745 | 2.9745 | 2.9643 | - |
| 28 Mar 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0395 | - |
| 27 Mar 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9398 | - |
| 26 Mar 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0544 | - |
| 25 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2488 | - |
| 22 Mar 2024 | 3.3800 | 3.3800 | 3.2850 | 3.2850 | 3.2737 | - |
| 21 Mar 2024 | 3.2850 | 3.3900 | 3.2850 | 3.3850 | 3.3733 | 50 |
| 20 Mar 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.1940 | - |
| 19 Mar 2024 | 3.2750 | 3.2750 | 3.2150 | 3.2150 | 3.2039 | - |
| 18 Mar 2024 | 3.5900 | 3.5900 | 3.2750 | 3.3350 | 3.3235 | 2,190 |
| 15 Mar 2024 | 3.4250 | 3.6650 | 3.4250 | 3.6650 | 3.6524 | 5,600 |
| 14 Mar 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.3982 | - |
| 13 Mar 2024 | 3.1300 | 3.4200 | 3.1300 | 3.4000 | 3.3883 | 80 |
| 12 Mar 2024 | 3.1300 | 3.1300 | 3.0550 | 3.1300 | 3.1192 | - |
| 11 Mar 2024 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0345 | - |
| 08 Mar 2024 | 3.2950 | 3.3350 | 3.0550 | 3.0550 | 3.0445 | - |
| 07 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7440 | - |
| 06 Mar 2024 | 2.9300 | 3.3100 | 2.8100 | 3.3100 | 3.2986 | - |
| 05 Mar 2024 | 2.5250 | 2.9250 | 2.5250 | 2.9250 | 2.9149 | 1,375 |
| 04 Mar 2024 | 3.2550 | 3.2550 | 2.5550 | 2.5550 | 2.5462 | 225 |
| 01 Mar 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4630 | 341 |
| 29 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1457 | - |
| 28 Feb 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2453 | - |
| 27 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0261 | - |
| 26 Feb 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1307 | - |
| 23 Feb 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2104 | - |
| 22 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1257 | - |
| 21 Feb 2024 | 4.3050 | 4.3050 | 4.2750 | 4.2750 | 4.2603 | 1,000 |
| 20 Feb 2024 | 4.5150 | 4.5150 | 4.3150 | 4.3150 | 4.3001 | 100 |
| 19 Feb 2024 | 4.5950 | 4.5950 | 4.5150 | 4.5150 | 4.4994 | 1,500 |
| 16 Feb 2024 | 4.5500 | 4.5650 | 4.5500 | 4.5650 | 4.5493 | - |
| 15 Feb 2024 | 4.2900 | 4.5600 | 4.2900 | 4.5600 | 4.5443 | 5,532 |
| 14 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2354 | - |
| 13 Feb 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4745 | - |
| 13 Feb 2024 | 0.05 Dividend | |||||
| 12 Feb 2024 | 4.6450 | 4.9300 | 4.5900 | 4.5900 | 4.5244 | 5,764 |
| 09 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7949 | - |
| 08 Feb 2024 | 4.0800 | 4.1050 | 3.8500 | 3.8500 | 3.7949 | 750 |
| 07 Feb 2024 | 3.2400 | 4.1400 | 3.2400 | 4.1400 | 4.0808 | 7,133 |
| 06 Feb 2024 | 4.9700 | 5.0500 | 4.9700 | 5.0500 | 4.9778 | 110 |
| 05 Feb 2024 | 5.5400 | 5.6300 | 5.5400 | 5.6300 | 5.5495 | 110 |
| 02 Feb 2024 | 5.3400 | 5.6200 | 5.3400 | 5.6200 | 5.5396 | - |
| 01 Feb 2024 | 5.9400 | 6.1500 | 5.9400 | 6.1500 | 6.0620 | 170 |
| 31 Jan 2024 | 9.5400 | 9.5400 | 5.9400 | 6.2900 | 6.2000 | 2,473 |
| 30 Jan 2024 | 9.5900 | 9.6900 | 9.5900 | 9.6900 | 9.5514 | 700 |
| 29 Jan 2024 | 9.5700 | 9.5900 | 9.5700 | 9.5900 | 9.4528 | - |
| 26 Jan 2024 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | 9.2163 | - |
| 25 Jan 2024 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | 9.3148 | - |
| 24 Jan 2024 | 9.4100 | 9.4400 | 9.4100 | 9.4400 | 9.3050 | - |
| 23 Jan 2024 | 9.2700 | 9.5100 | 9.2700 | 9.5100 | 9.3740 | - |
| 22 Jan 2024 | 9.1000 | 9.1900 | 9.1000 | 9.1900 | 9.0586 | - |
| 19 Jan 2024 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | 8.8614 | - |
| 18 Jan 2024 | 8.9600 | 9.0100 | 8.9600 | 9.0100 | 8.8811 | - |
| 17 Jan 2024 | 9.0000 | 9.0000 | 8.9300 | 8.9500 | 8.8220 | - |
| *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.