UK Markets open in 1 hr 18 mins
NIKKEI 225
27,433.40 +50.84 (+0.19%) HANG SENG
22,180.38 -508.52 (-2.24%) CRUDE OIL
79.26 -0.42 (-0.53%) GOLD FUTURES
1,946.80 +1.20 (+0.06%) DOW
33,978.08 +28.68 (+0.08%) BTC-GBP
19,127.52 +290.85 (+1.54%)
E4U a.s. (1E4.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:29PM CET
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | - | - | - | - | - | - |
| 27 Jan 2023 | 5.05 | 5.30 | 4.96 | 5.15 | 5.15 | - |
| 26 Jan 2023 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - |
| 25 Jan 2023 | 5.25 | 5.25 | 5.00 | 5.05 | 5.05 | - |
| 24 Jan 2023 | 4.90 | 4.94 | 4.90 | 4.92 | 4.92 | - |
| 23 Jan 2023 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | - |
| 20 Jan 2023 | 5.20 | 5.20 | 4.92 | 5.00 | 5.00 | - |
| 19 Jan 2023 | 5.15 | 5.15 | 4.90 | 4.94 | 4.94 | - |
| 18 Jan 2023 | 5.15 | 5.15 | 4.96 | 5.05 | 5.05 | - |
| 17 Jan 2023 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | - |
| 16 Jan 2023 | 5.20 | 5.20 | 4.90 | 5.00 | 5.00 | - |
| 13 Jan 2023 | 5.00 | 5.00 | 4.92 | 5.00 | 5.00 | - |
| 12 Jan 2023 | 5.00 | 5.00 | 4.92 | 5.00 | 5.00 | - |
| 11 Jan 2023 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | - |
| 10 Jan 2023 | 5.15 | 5.15 | 4.88 | 4.90 | 4.90 | - |
| 09 Jan 2023 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | - |
| 06 Jan 2023 | 5.20 | 5.20 | 4.88 | 4.92 | 4.92 | - |
| 05 Jan 2023 | 5.20 | 5.25 | 4.98 | 5.20 | 5.20 | - |
| 04 Jan 2023 | 4.90 | 5.20 | 4.90 | 5.20 | 5.20 | - |
| 03 Jan 2023 | 4.96 | 4.96 | 4.84 | 4.90 | 4.90 | - |
| 02 Jan 2023 | 4.80 | 4.96 | 4.80 | 4.96 | 4.96 | - |
| 30 Dec 2022 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 29 Dec 2022 | 4.86 | 4.86 | 4.78 | 4.78 | 4.78 | - |
| 28 Dec 2022 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | - |
| 27 Dec 2022 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | - |
| 23 Dec 2022 | 4.64 | 4.76 | 4.44 | 4.72 | 4.72 | - |
| 22 Dec 2022 | 4.60 | 4.64 | 4.58 | 4.64 | 4.64 | - |
| 21 Dec 2022 | 4.56 | 4.58 | 4.56 | 4.56 | 4.56 | - |
| 20 Dec 2022 | 4.48 | 4.56 | 4.44 | 4.56 | 4.56 | - |
| 19 Dec 2022 | 4.48 | 4.50 | 4.44 | 4.50 | 4.50 | - |
| 16 Dec 2022 | 4.52 | 4.52 | 4.44 | 4.50 | 4.50 | - |
| 15 Dec 2022 | 4.74 | 4.74 | 4.50 | 4.52 | 4.52 | - |
| 14 Dec 2022 | 4.70 | 4.70 | 4.46 | 4.46 | 4.46 | - |
| 13 Dec 2022 | 4.74 | 4.74 | 4.52 | 4.70 | 4.70 | - |
| 12 Dec 2022 | 4.86 | 4.86 | 4.74 | 4.74 | 4.74 | - |
| 09 Dec 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 08 Dec 2022 | 4.96 | 5.00 | 4.90 | 4.92 | 4.92 | - |
| 07 Dec 2022 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | - |
| 06 Dec 2022 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 05 Dec 2022 | 5.10 | 5.65 | 5.10 | 5.65 | 5.65 | 200 |
| 02 Dec 2022 | 5.10 | 5.10 | 4.98 | 5.10 | 5.10 | - |
| 01 Dec 2022 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - |
| 30 Nov 2022 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - |
| 29 Nov 2022 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | - |
| 28 Nov 2022 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | - |
| 25 Nov 2022 | 5.10 | 5.20 | 5.00 | 5.20 | 5.20 | - |
| 24 Nov 2022 | 5.15 | 5.15 | 4.98 | 5.00 | 5.00 | - |
| 23 Nov 2022 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - |
| 22 Nov 2022 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | - |
| 21 Nov 2022 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - |
| 18 Nov 2022 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - |
| 17 Nov 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 16 Nov 2022 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - |
| 15 Nov 2022 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - |
| 14 Nov 2022 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - |
| 11 Nov 2022 | 5.35 | 6.30 | 5.35 | 6.30 | 6.30 | 128 |
| 10 Nov 2022 | 5.35 | 5.40 | 5.15 | 5.40 | 5.40 | - |
| 09 Nov 2022 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | - |
| 08 Nov 2022 | 5.15 | 5.15 | 5.00 | 5.15 | 5.15 | - |
| 07 Nov 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 04 Nov 2022 | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | - |
| 03 Nov 2022 | 5.05 | 5.05 | 4.90 | 5.05 | 5.05 | - |
| 02 Nov 2022 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | - |
| 01 Nov 2022 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | - |
| 31 Oct 2022 | 5.20 | 5.30 | 5.15 | 5.15 | 5.15 | - |
| 28 Oct 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 27 Oct 2022 | 5.05 | 5.25 | 5.05 | 5.20 | 5.20 | - |
| 26 Oct 2022 | 5.10 | 6.15 | 4.88 | 6.15 | 6.15 | 150 |
| 25 Oct 2022 | 5.30 | 5.30 | 4.90 | 5.10 | 5.10 | - |
| 24 Oct 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 21 Oct 2022 | 5.15 | 5.35 | 5.10 | 5.35 | 5.35 | - |
| 20 Oct 2022 | 5.05 | 5.15 | 4.88 | 5.15 | 5.15 | - |
| 19 Oct 2022 | 5.10 | 5.10 | 4.88 | 4.90 | 4.90 | - |
| 18 Oct 2022 | 5.20 | 5.20 | 5.00 | 5.15 | 5.15 | - |
| 17 Oct 2022 | 5.20 | 5.20 | 5.05 | 5.20 | 5.20 | - |
| 14 Oct 2022 | 5.10 | 5.20 | 5.00 | 5.20 | 5.20 | - |
| 13 Oct 2022 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | - |
| 12 Oct 2022 | 5.35 | 5.35 | 5.05 | 5.05 | 5.05 | - |
| 11 Oct 2022 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | - |
| 10 Oct 2022 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | - |
| 07 Oct 2022 | 5.65 | 5.65 | 5.10 | 5.15 | 5.15 | - |
| 06 Oct 2022 | 5.65 | 5.65 | 5.35 | 5.50 | 5.50 | - |
| 05 Oct 2022 | 5.50 | 5.50 | 5.05 | 5.30 | 5.30 | - |
| 04 Oct 2022 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | - |
| 03 Oct 2022 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | - |
| 30 Sept 2022 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - |
| 29 Sept 2022 | 5.35 | 5.35 | 5.05 | 5.05 | 5.05 | - |
| 28 Sept 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 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 | - |
| 15 Sept 2022 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - |
| 14 Sept 2022 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | - |
| 13 Sept 2022 | 5.70 | 5.75 | 5.45 | 5.70 | 5.70 | - |
| 12 Sept 2022 | 5.60 | 5.70 | 5.45 | 5.70 | 5.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
