UK Markets open in 4 hrs 22 mins

E4U a.s. (1E4.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
4.32000.0000 (0.00%)
At close: 03:27PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022------
26 Jan 2022------
25 Jan 20224.30004.38004.30004.32004.3200-
24 Jan 20224.34004.38004.32004.32004.3200-
21 Jan 20224.34004.40004.34004.34004.3400-
20 Jan 20224.36004.42004.36004.36004.3600-
19 Jan 20224.34004.40004.34004.36004.3600-
18 Jan 20224.36004.38004.36004.38004.3800-
17 Jan 20224.28004.38004.28004.36004.3600-
14 Jan 20224.26004.34004.26004.32004.3200-
13 Jan 20224.32004.36004.32004.36004.3600-
12 Jan 20224.30004.34004.30004.30004.3000-
11 Jan 20224.30004.36004.28004.28004.2800-
10 Jan 20224.28004.36004.28004.30004.3000-
07 Jan 20224.16004.28004.16004.28004.2800-
06 Jan 20224.28004.34004.18004.18004.1800-
05 Jan 20224.28004.36004.28004.30004.3000-
04 Jan 20224.22004.32004.22004.28004.2800-
03 Jan 20224.32004.34004.22004.22004.2200-
30 Dec 20214.32004.32004.26004.28004.2800-
29 Dec 20214.32004.32004.26004.28004.2800-
28 Dec 20214.30004.32004.26004.32004.3200-
27 Dec 20214.22004.28004.22004.28004.2800-
23 Dec 20214.22004.24004.22004.22004.2200-
22 Dec 20214.14004.22004.14004.22004.2200-
21 Dec 20214.16004.20004.16004.16004.1600-
20 Dec 20214.14004.20004.14004.20004.2000-
17 Dec 20214.14004.20004.14004.16004.1600-
16 Dec 20214.14004.20004.14004.18004.1800-
15 Dec 20214.18004.20004.16004.16004.1600-
14 Dec 20214.16004.22004.16004.18004.1800-
13 Dec 20214.12004.20004.12004.20004.2000-
10 Dec 20214.12004.16004.12004.16004.1600-
09 Dec 20214.04004.16004.04004.16004.1600-
08 Dec 20214.12004.14004.04004.04004.0400-
07 Dec 20214.12004.12004.04004.12004.1200-
06 Dec 20214.16004.16004.12004.12004.1200-
03 Dec 20214.12004.20004.12004.16004.1600-
02 Dec 20214.08004.16004.08004.12004.1200-
01 Dec 20214.12004.12004.08004.08004.0800-
30 Nov 20214.02004.10004.02004.10004.1000-
29 Nov 20213.98004.06003.98004.06004.0600-
26 Nov 20214.04004.10003.96003.96003.9600-
25 Nov 20214.06004.12004.06004.12004.1200-
24 Nov 20214.10004.14004.10004.14004.1400-
23 Nov 20214.18004.18004.12004.12004.1200-
22 Nov 20214.12004.20004.12004.20004.2000-
19 Nov 20214.22004.22004.12004.12004.1200-
18 Nov 20214.22004.28004.22004.22004.2200-
17 Nov 20214.22004.24004.22004.22004.2200-
16 Nov 20214.18004.24004.18004.24004.2400-
15 Nov 20214.22004.24004.22004.24004.2400-
12 Nov 20214.22004.26004.22004.26004.2600-
11 Nov 20214.16004.24004.16004.22004.2200-
10 Nov 20214.16004.20004.16004.20004.2000-
09 Nov 20214.14004.20004.14004.16004.1600-
08 Nov 20214.14004.20004.14004.14004.1400-
05 Nov 20214.32004.32004.16004.16004.1600-
04 Nov 20214.30004.32004.16004.32004.3200-
03 Nov 20214.06004.28004.06004.28004.2800-
02 Nov 20214.20004.20003.92004.10004.1000-
01 Nov 20213.94004.22003.92004.20004.2000-
29 Oct 20213.96003.98003.90003.94003.9400-
28 Oct 20213.96003.96003.96003.96003.9600-
27 Oct 20213.96004.02003.96003.96003.9600-
26 Oct 20214.04004.06003.96003.96003.9600-
25 Oct 20214.04004.04004.00004.04004.0400-
22 Oct 20213.98004.06003.98004.06004.0600-
21 Oct 20214.10004.18003.98003.98003.9800-
20 Oct 20214.14004.14003.98004.10004.1000-
19 Oct 20213.82004.14003.82004.14004.1400-
18 Oct 20214.20004.20003.82003.82003.8200-
15 Oct 20214.24004.26004.12004.20004.2000250
14 Oct 20214.28004.28004.24004.24004.2400-
13 Oct 20214.26004.28004.24004.28004.2800-
12 Oct 20214.20004.28004.20004.28004.2800-
11 Oct 20214.26004.26004.04004.20004.2000-
08 Oct 20214.26004.30004.26004.26004.2600-
07 Oct 20214.28004.32004.28004.32004.3200-
06 Oct 20214.28004.28004.28004.28004.2800-
05 Oct 20214.28004.30004.28004.28004.2800-
04 Oct 20214.20004.20004.20004.20004.2000-
01 Oct 20214.20004.26004.20004.22004.2200-
30 Sept 20214.18004.22004.18004.22004.2200-
29 Sept 20214.18004.18004.18004.18004.1800-
28 Sept 20214.20004.20004.20004.18004.1800-
27 Sept 20214.02004.18004.02004.18004.1800-
24 Sept 20214.24004.24004.04004.04004.0400-
23 Sept 20214.34004.34004.26004.26004.2600-
23 Sept 20215.6 Dividend
22 Sept 20214.30004.38004.30004.3600-1.2400-
21 Sept 20214.18004.34004.18004.3000-1.2229-
20 Sept 20214.34004.34004.18004.1800-1.1888-
17 Sept 20214.32004.38004.32004.3800-1.2457-
16 Sept 20214.32004.38004.32004.3800-1.2457-
15 Sept 20214.32004.38004.32004.3200-1.2286-
14 Sept 20214.30004.36004.30004.3400-1.2343-
13 Sept 20214.28004.36004.24004.3200-1.2286-
10 Sept 20214.34004.34004.22004.2800-1.2172-
09 Sept 20214.28004.40004.18004.3400-1.2343-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...