UK markets closed
NIKKEI 225
26,571.87 +140.32 (+0.53%) HANG SENG
17,860.31 +5.17 (+0.03%) CRUDE OIL
78.75 +2.04 (+2.66%) GOLD FUTURES
1,639.80 +6.40 (+0.39%) DOW
29,167.19 -93.62 (-0.32%) BTC-GBP
17,813.11 -146.97 (-0.82%)
E4U a.s. (1E4.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:35PM CEST. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | - |
| 26 Sept 2022 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | - |
| 23 Sept 2022 | 5.45 | 5.45 | 5.10 | 5.35 | 5.35 | - |
| 22 Sept 2022 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - |
| 21 Sept 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 20 Sept 2022 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | - |
| 19 Sept 2022 | 5.50 | 5.55 | 5.40 | 5.55 | 5.55 | - |
| 16 Sept 2022 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | - |
| 16 Sept 2022 | 7.2 Dividend | |||||
| 15 Sept 2022 | 5.75 | 5.75 | 5.70 | 5.70 | -1.50 | - |
| 14 Sept 2022 | 5.70 | 5.75 | 5.65 | 5.75 | -1.51 | - |
| 13 Sept 2022 | 5.70 | 5.75 | 5.45 | 5.70 | -1.50 | - |
| 12 Sept 2022 | 5.60 | 5.70 | 5.45 | 5.70 | -1.50 | - |
| 09 Sept 2022 | 5.70 | 5.70 | 5.70 | 5.70 | -1.50 | - |
| 08 Sept 2022 | 5.85 | 5.90 | 5.85 | 5.90 | -1.55 | - |
| 07 Sept 2022 | 5.45 | 5.85 | 5.35 | 5.85 | -1.54 | - |
| 06 Sept 2022 | 5.45 | 5.45 | 5.05 | 5.45 | -1.43 | - |
| 05 Sept 2022 | 5.20 | 5.45 | 5.20 | 5.45 | -1.43 | - |
| 02 Sept 2022 | 5.50 | 5.50 | 5.05 | 5.20 | -1.37 | - |
| 01 Sept 2022 | 5.45 | 5.50 | 5.45 | 5.50 | -1.45 | - |
| 31 Aug 2022 | 5.30 | 5.50 | 5.00 | 5.50 | -1.45 | - |
| 30 Aug 2022 | 5.25 | 5.25 | 4.98 | 5.25 | -1.38 | - |
| 29 Aug 2022 | 5.45 | 5.50 | 5.20 | 5.20 | -1.37 | - |
| 26 Aug 2022 | 5.45 | 5.50 | 5.45 | 5.50 | -1.45 | - |
| 25 Aug 2022 | 5.45 | 5.50 | 5.45 | 5.50 | -1.45 | - |
| 24 Aug 2022 | 5.50 | 5.50 | 5.50 | 5.50 | -1.45 | - |
| 23 Aug 2022 | 5.50 | 5.50 | 5.50 | 5.50 | -1.45 | - |
| 22 Aug 2022 | 5.50 | 5.50 | 5.50 | 5.50 | -1.45 | - |
| 19 Aug 2022 | 5.25 | 5.50 | 5.20 | 5.50 | -1.45 | - |
| 18 Aug 2022 | 5.30 | 5.30 | 5.20 | 5.20 | -1.37 | - |
| 17 Aug 2022 | 5.60 | 5.60 | 5.25 | 5.25 | -1.38 | - |
| 16 Aug 2022 | 5.30 | 5.60 | 5.30 | 5.60 | -1.47 | - |
| 15 Aug 2022 | 5.10 | 5.40 | 5.10 | 5.30 | -1.39 | - |
| 12 Aug 2022 | 5.20 | 5.20 | 5.00 | 5.00 | -1.32 | - |
| 11 Aug 2022 | 5.15 | 5.20 | 5.10 | 5.20 | -1.37 | - |
| 10 Aug 2022 | 5.15 | 5.20 | 4.96 | 5.15 | -1.36 | - |
| 09 Aug 2022 | 4.92 | 5.15 | 4.92 | 5.15 | -1.36 | - |
| 08 Aug 2022 | 5.10 | 5.10 | 4.96 | 4.98 | -1.31 | - |
| 05 Aug 2022 | 5.10 | 5.10 | 4.94 | 5.10 | -1.34 | - |
| 04 Aug 2022 | 5.05 | 5.05 | 4.92 | 4.94 | -1.30 | - |
| 03 Aug 2022 | 4.90 | 5.05 | 4.90 | 5.05 | -1.33 | - |
| 02 Aug 2022 | 4.90 | 4.90 | 4.90 | 4.90 | -1.29 | - |
| 01 Aug 2022 | 5.05 | 5.05 | 5.05 | 5.05 | -1.33 | - |
| 29 Jul 2022 | 4.86 | 4.96 | 4.86 | 4.96 | -1.31 | - |
| 28 Jul 2022 | 4.88 | 5.10 | 4.88 | 4.92 | -1.29 | - |
| 27 Jul 2022 | 4.86 | 4.92 | 4.86 | 4.92 | -1.29 | - |
| 26 Jul 2022 | 4.86 | 4.92 | 4.86 | 4.92 | -1.29 | - |
| 25 Jul 2022 | 4.90 | 4.90 | 4.82 | 4.86 | -1.28 | - |
| 22 Jul 2022 | 4.84 | 4.94 | 4.84 | 4.94 | -1.30 | - |
| 21 Jul 2022 | 4.92 | 4.92 | 4.92 | 4.92 | -1.29 | - |
| 20 Jul 2022 | 4.92 | 4.94 | 4.80 | 4.92 | -1.29 | - |
| 19 Jul 2022 | 4.92 | 4.96 | 4.92 | 4.96 | -1.31 | - |
| 18 Jul 2022 | 4.84 | 4.92 | 4.76 | 4.92 | -1.29 | - |
| 15 Jul 2022 | 4.86 | 4.86 | 4.82 | 4.82 | -1.27 | - |
| 14 Jul 2022 | 4.80 | 4.84 | 4.80 | 4.84 | -1.27 | - |
| 13 Jul 2022 | 4.82 | 4.90 | 4.80 | 4.80 | -1.26 | - |
| 12 Jul 2022 | 4.90 | 4.90 | 4.84 | 4.84 | -1.27 | - |
| 11 Jul 2022 | 4.78 | 4.90 | 4.78 | 4.90 | -1.29 | - |
| 08 Jul 2022 | 4.76 | 4.84 | 4.76 | 4.78 | -1.26 | - |
| 07 Jul 2022 | 4.72 | 4.80 | 4.72 | 4.76 | -1.25 | - |
| 06 Jul 2022 | 4.72 | 4.72 | 4.72 | 4.72 | -1.24 | - |
| 05 Jul 2022 | 4.72 | 4.72 | 4.72 | 4.72 | -1.24 | - |
| 04 Jul 2022 | 4.72 | 4.78 | 4.72 | 4.72 | -1.24 | - |
| 01 Jul 2022 | 4.72 | 4.72 | 4.72 | 4.72 | -1.24 | - |
| 30 Jun 2022 | 4.72 | 4.80 | 4.72 | 4.72 | -1.24 | - |
| 29 Jun 2022 | 4.72 | 4.78 | 4.72 | 4.78 | -1.26 | - |
| 28 Jun 2022 | 4.72 | 4.78 | 4.72 | 4.72 | -1.24 | - |
| 27 Jun 2022 | 4.72 | 4.84 | 4.72 | 4.84 | -1.27 | - |
| 24 Jun 2022 | 4.72 | 4.78 | 4.72 | 4.72 | -1.24 | - |
| 23 Jun 2022 | 4.68 | 4.78 | 4.68 | 4.72 | -1.24 | - |
| 22 Jun 2022 | 4.88 | 4.88 | 4.68 | 4.68 | -1.23 | - |
| 21 Jun 2022 | 4.70 | 4.84 | 4.70 | 4.84 | -1.27 | - |
| 20 Jun 2022 | 4.70 | 4.70 | 4.70 | 4.70 | -1.24 | - |
| 17 Jun 2022 | 4.80 | 4.80 | 4.72 | 4.74 | -1.25 | - |
| 16 Jun 2022 | 4.66 | 4.80 | 4.66 | 4.80 | -1.26 | - |
| 15 Jun 2022 | 4.64 | 4.70 | 4.64 | 4.66 | -1.23 | - |
| 14 Jun 2022 | 4.66 | 4.68 | 4.66 | 4.68 | -1.23 | - |
| 13 Jun 2022 | 4.70 | 4.70 | 4.66 | 4.66 | -1.23 | - |
| 10 Jun 2022 | 4.70 | 4.70 | 4.70 | 4.70 | -1.24 | - |
| 09 Jun 2022 | 4.84 | 4.84 | 4.70 | 4.72 | -1.24 | - |
| 08 Jun 2022 | 4.68 | 4.74 | 4.68 | 4.74 | -1.25 | - |
| 07 Jun 2022 | 4.70 | 4.80 | 4.68 | 4.68 | -1.23 | - |
| 06 Jun 2022 | 4.70 | 4.70 | 4.70 | 4.70 | -1.24 | - |
| 03 Jun 2022 | 4.66 | 4.70 | 4.66 | 4.70 | -1.24 | - |
| 02 Jun 2022 | 4.62 | 4.70 | 4.62 | 4.70 | -1.24 | - |
| 01 Jun 2022 | 4.62 | 4.66 | 4.62 | 4.66 | -1.23 | - |
| 31 May 2022 | 4.62 | 4.66 | 4.62 | 4.66 | -1.23 | - |
| 30 May 2022 | 4.70 | 4.70 | 4.62 | 4.62 | -1.22 | - |
| 27 May 2022 | 4.70 | 4.74 | 4.70 | 4.74 | -1.25 | - |
| 26 May 2022 | 4.70 | 4.76 | 4.70 | 4.76 | -1.25 | - |
| 25 May 2022 | 4.72 | 4.84 | 4.72 | 4.76 | -1.25 | - |
| 24 May 2022 | 4.82 | 4.82 | 4.72 | 4.72 | -1.24 | - |
| 23 May 2022 | 4.86 | 4.86 | 4.76 | 4.82 | -1.27 | - |
| 20 May 2022 | 4.74 | 4.86 | 4.74 | 4.86 | -1.28 | - |
| 19 May 2022 | 4.70 | 4.78 | 4.70 | 4.74 | -1.25 | - |
| 18 May 2022 | 4.70 | 4.92 | 4.70 | 4.92 | -1.29 | - |
| 17 May 2022 | 4.72 | 4.74 | 4.58 | 4.74 | -1.25 | - |
| 16 May 2022 | 4.62 | 4.78 | 4.62 | 4.72 | -1.24 | - |
| 13 May 2022 | 4.68 | 4.68 | 4.58 | 4.66 | -1.23 | - |
| 12 May 2022 | 4.48 | 4.68 | 4.48 | 4.68 | -1.23 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
