UK Markets closed

E4U a.s. (1E4.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
4.1600+0.0400 (+0.97%)
At close: 04:30PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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-
08 Sept 20214.16004.28004.16004.2800-1.2172-
07 Sept 20214.20004.20004.16004.1600-1.1831-
06 Sept 20214.20004.20004.20004.2000-1.1945-
03 Sept 20214.16004.22004.16004.2000-1.1945-
02 Sept 20214.16004.20004.00004.2000-1.1945-
01 Sept 20214.22004.24004.16004.1600-1.1831-
31 Aug 20214.10004.26003.98004.2200-1.2002-
30 Aug 20213.96004.14003.96004.1000-1.1661-
27 Aug 20213.92003.98003.92003.9600-1.1262-
26 Aug 20214.10004.10003.92003.9200-1.1149-
25 Aug 20214.10004.16004.10004.1000-1.1661-
24 Aug 20214.14004.14004.10004.1000-1.1661-
23 Aug 20214.06004.14004.06004.1400-1.1774-
20 Aug 20213.96004.10003.96004.1000-1.1661-
19 Aug 20213.98004.00003.96003.9600-1.1262-
18 Aug 20213.94004.02003.94003.9800-1.1319-
17 Aug 20213.90003.94003.90003.9400-1.1206-
16 Aug 20213.86003.92003.86003.9200-1.1149-
13 Aug 20213.88003.92003.88003.8800-1.1035-
12 Aug 20213.88003.92003.86003.8600-1.0978-
11 Aug 20213.84003.92003.84003.8800-1.1035-
10 Aug 20213.84003.88003.84003.8800-1.1035-
09 Aug 20213.82003.88003.82003.8400-1.0921-
06 Aug 20213.84003.88003.84003.8400-1.0921-
05 Aug 20213.82003.88003.82003.8200-1.0864-
04 Aug 20213.82003.88003.82003.8400-1.0921-
03 Aug 20213.82003.90003.82003.8200-1.0864-
02 Aug 20213.82003.90003.82003.8200-1.0864-
30 Jul 20213.82003.86003.82003.8200-1.0864-
29 Jul 20213.80003.86003.80003.8200-1.0864-
28 Jul 20213.82003.88003.82003.8800-1.1035-
27 Jul 20213.80003.86003.80003.8600-1.0978-
26 Jul 20213.78003.84003.78003.8400-1.0921-
23 Jul 20213.80003.86003.80003.8000-1.0807-
22 Jul 20213.82003.84003.82003.8400-1.0921-
21 Jul 20213.78003.84003.78003.8400-1.0921-
20 Jul 20213.78003.84003.78003.8000-1.0807-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...