UK Markets open in 1 hr 25 mins

E4U a.s. (1E4.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
5.20-0.05 (-0.95%)
At close: 03:29PM CEST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022------
18 Aug 20225.305.305.205.205.20-
17 Aug 20225.605.605.255.255.25-
16 Aug 20225.305.605.305.605.60-
15 Aug 20225.105.405.105.305.30-
12 Aug 20225.205.205.005.005.00-
11 Aug 20225.155.205.105.205.20-
10 Aug 20225.155.204.965.155.15-
09 Aug 20224.925.154.925.155.15-
08 Aug 20225.105.104.964.984.98-
05 Aug 20225.105.104.945.105.10-
04 Aug 20225.055.054.924.944.94-
03 Aug 20224.905.054.905.055.05-
02 Aug 20224.904.904.904.904.90-
01 Aug 20225.055.055.055.055.05-
29 Jul 20224.864.964.864.964.96-
28 Jul 20224.885.104.884.924.92-
27 Jul 20224.864.924.864.924.92-
26 Jul 20224.864.924.864.924.92-
25 Jul 20224.904.904.824.864.86-
22 Jul 20224.844.944.844.944.94-
21 Jul 20224.924.924.924.924.92-
20 Jul 20224.924.944.804.924.92-
19 Jul 20224.924.964.924.964.96-
18 Jul 20224.844.924.764.924.92-
15 Jul 20224.864.864.824.824.82-
14 Jul 20224.804.844.804.844.84-
13 Jul 20224.824.904.804.804.80-
12 Jul 20224.904.904.844.844.84-
11 Jul 20224.784.904.784.904.90-
08 Jul 20224.764.844.764.784.78-
07 Jul 20224.724.804.724.764.76-
06 Jul 20224.724.724.724.724.72-
05 Jul 20224.724.724.724.724.72-
04 Jul 20224.724.784.724.724.72-
01 Jul 20224.724.724.724.724.72-
30 Jun 20224.724.804.724.724.72-
29 Jun 20224.724.784.724.784.78-
28 Jun 20224.724.784.724.724.72-
27 Jun 20224.724.844.724.844.84-
24 Jun 20224.724.784.724.724.72-
23 Jun 20224.684.784.684.724.72-
22 Jun 20224.884.884.684.684.68-
21 Jun 20224.704.844.704.844.84-
20 Jun 20224.704.704.704.704.70-
17 Jun 20224.804.804.724.744.74-
16 Jun 20224.664.804.664.804.80-
15 Jun 20224.644.704.644.664.66-
14 Jun 20224.664.684.664.684.68-
13 Jun 20224.704.704.664.664.66-
10 Jun 20224.704.704.704.704.70-
09 Jun 20224.844.844.704.724.72-
08 Jun 20224.684.744.684.744.74-
07 Jun 20224.704.804.684.684.68-
06 Jun 20224.704.704.704.704.70-
03 Jun 20224.664.704.664.704.70-
02 Jun 20224.624.704.624.704.70-
01 Jun 20224.624.664.624.664.66-
31 May 20224.624.664.624.664.66-
30 May 20224.704.704.624.624.62-
27 May 20224.704.744.704.744.74-
26 May 20224.704.764.704.764.76-
25 May 20224.724.844.724.764.76-
24 May 20224.824.824.724.724.72-
23 May 20224.864.864.764.824.82-
20 May 20224.744.864.744.864.86-
19 May 20224.704.784.704.744.74-
18 May 20224.704.924.704.924.92-
17 May 20224.724.744.584.744.74-
16 May 20224.624.784.624.724.72-
13 May 20224.684.684.584.664.66-
12 May 20224.484.684.484.684.68-
11 May 20224.684.684.524.524.52-
10 May 20224.564.684.564.684.68-
09 May 20224.604.624.584.584.58-
06 May 20224.684.704.644.644.64-
05 May 20224.824.824.624.744.74-
04 May 20224.704.824.664.824.82-
03 May 20224.544.764.544.704.70-
02 May 20224.564.564.424.464.46-
29 Apr 20224.584.584.484.564.56-
28 Apr 20224.544.564.544.544.54-
27 Apr 20224.384.484.384.444.44-
26 Apr 20224.484.484.384.444.44-
25 Apr 20224.544.544.544.544.54-
22 Apr 20224.584.584.444.544.54-
21 Apr 20224.564.584.504.504.50-
20 Apr 20224.564.604.564.564.56-
19 Apr 20224.704.704.564.564.56-
14 Apr 20224.564.764.484.704.70-
13 Apr 20224.524.584.524.564.56-
12 Apr 20224.704.704.524.524.52-
11 Apr 20224.484.644.484.644.64-
08 Apr 20224.424.504.404.484.48-
07 Apr 20224.364.524.364.444.44-
06 Apr 20224.404.424.384.424.42-
05 Apr 20224.424.464.424.464.46-
04 Apr 20224.384.504.384.424.42-
01 Apr 20224.344.404.344.404.40-
31 Mar 20224.404.404.344.344.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...