UK Markets open in 1 hr 18 mins

E4U a.s. (1E4.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
5.15+0.10 (+1.98%)
At close: 04:29PM CET
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 2023------
27 Jan 20235.055.304.965.155.15-
26 Jan 20235.055.055.005.055.05-
25 Jan 20235.255.255.005.055.05-
24 Jan 20234.904.944.904.924.92-
23 Jan 20235.005.004.924.924.92-
20 Jan 20235.205.204.925.005.00-
19 Jan 20235.155.154.904.944.94-
18 Jan 20235.155.154.965.055.05-
17 Jan 20235.005.004.905.005.00-
16 Jan 20235.205.204.905.005.00-
13 Jan 20235.005.004.925.005.00-
12 Jan 20235.005.004.925.005.00-
11 Jan 20234.885.004.885.005.00-
10 Jan 20235.155.154.884.904.90-
09 Jan 20235.005.155.005.155.15-
06 Jan 20235.205.204.884.924.92-
05 Jan 20235.205.254.985.205.20-
04 Jan 20234.905.204.905.205.20-
03 Jan 20234.964.964.844.904.90-
02 Jan 20234.804.964.804.964.96-
30 Dec 20224.804.804.804.804.80-
29 Dec 20224.864.864.784.784.78-
28 Dec 20224.784.804.784.804.80-
27 Dec 20224.724.784.724.784.78-
23 Dec 20224.644.764.444.724.72-
22 Dec 20224.604.644.584.644.64-
21 Dec 20224.564.584.564.564.56-
20 Dec 20224.484.564.444.564.56-
19 Dec 20224.484.504.444.504.50-
16 Dec 20224.524.524.444.504.50-
15 Dec 20224.744.744.504.524.52-
14 Dec 20224.704.704.464.464.46-
13 Dec 20224.744.744.524.704.70-
12 Dec 20224.864.864.744.744.74-
09 Dec 20225.005.005.005.005.00-
08 Dec 20224.965.004.904.924.92-
07 Dec 20224.845.004.845.005.00-
06 Dec 20224.884.884.884.884.88-
05 Dec 20225.105.655.105.655.65200
02 Dec 20225.105.104.985.105.10-
01 Dec 20225.105.105.005.105.10-
30 Nov 20225.105.105.055.055.05-
29 Nov 20225.105.104.984.984.98-
28 Nov 20225.205.205.005.005.00-
25 Nov 20225.105.205.005.205.20-
24 Nov 20225.155.154.985.005.00-
23 Nov 20225.155.155.105.155.15-
22 Nov 20225.255.255.155.155.15-
21 Nov 20225.305.305.255.255.25-
18 Nov 20225.305.355.305.305.30-
17 Nov 20225.305.305.305.305.30-
16 Nov 20225.355.405.355.405.40-
15 Nov 20225.355.405.355.405.40-
14 Nov 20225.355.405.355.405.40-
11 Nov 20225.356.305.356.306.30128
10 Nov 20225.355.405.155.405.40-
09 Nov 20225.155.305.155.305.30-
08 Nov 20225.155.155.005.155.15-
07 Nov 20226.256.256.256.256.25-
04 Nov 20225.055.054.964.984.98-
03 Nov 20225.055.054.905.055.05-
02 Nov 20225.055.054.904.904.90-
01 Nov 20225.105.104.904.904.90-
31 Oct 20225.205.305.155.155.15-
28 Oct 20225.205.205.205.205.20-
27 Oct 20225.055.255.055.205.20-
26 Oct 20225.106.154.886.156.15150
25 Oct 20225.305.304.905.105.10-
24 Oct 20225.305.305.305.305.30-
21 Oct 20225.155.355.105.355.35-
20 Oct 20225.055.154.885.155.15-
19 Oct 20225.105.104.884.904.90-
18 Oct 20225.205.205.005.155.15-
17 Oct 20225.205.205.055.205.20-
14 Oct 20225.105.205.005.205.20-
13 Oct 20225.055.155.055.155.15-
12 Oct 20225.355.355.055.055.05-
11 Oct 20225.305.405.305.355.35-
10 Oct 20225.155.355.155.355.35-
07 Oct 20225.655.655.105.155.15-
06 Oct 20225.655.655.355.505.50-
05 Oct 20225.505.505.055.305.30-
04 Oct 20225.105.505.105.505.50-
03 Oct 20225.455.455.255.255.25-
30 Sept 20225.405.505.405.505.50-
29 Sept 20225.355.355.055.055.05-
28 Sept 20225.355.355.355.355.35-
27 Sept 20225.355.355.255.355.35-
26 Sept 20225.355.355.255.255.25-
23 Sept 20225.455.455.105.355.35-
22 Sept 20225.455.505.455.505.50-
21 Sept 20225.505.505.505.505.50-
20 Sept 20225.455.555.455.505.50-
19 Sept 20225.505.555.405.555.55-
16 Sept 20225.755.755.505.505.50-
15 Sept 20225.755.755.705.705.70-
14 Sept 20225.705.755.655.755.75-
13 Sept 20225.705.755.455.705.70-
12 Sept 20225.605.705.455.705.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...