UK markets closed

E4U a.s. (1E4.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
5.35+0.10 (+1.90%)
As of 04:35PM CEST. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
16 Sept 20227.2 Dividend
15 Sept 20225.755.755.705.70-1.50-
14 Sept 20225.705.755.655.75-1.51-
13 Sept 20225.705.755.455.70-1.50-
12 Sept 20225.605.705.455.70-1.50-
09 Sept 20225.705.705.705.70-1.50-
08 Sept 20225.855.905.855.90-1.55-
07 Sept 20225.455.855.355.85-1.54-
06 Sept 20225.455.455.055.45-1.43-
05 Sept 20225.205.455.205.45-1.43-
02 Sept 20225.505.505.055.20-1.37-
01 Sept 20225.455.505.455.50-1.45-
31 Aug 20225.305.505.005.50-1.45-
30 Aug 20225.255.254.985.25-1.38-
29 Aug 20225.455.505.205.20-1.37-
26 Aug 20225.455.505.455.50-1.45-
25 Aug 20225.455.505.455.50-1.45-
24 Aug 20225.505.505.505.50-1.45-
23 Aug 20225.505.505.505.50-1.45-
22 Aug 20225.505.505.505.50-1.45-
19 Aug 20225.255.505.205.50-1.45-
18 Aug 20225.305.305.205.20-1.37-
17 Aug 20225.605.605.255.25-1.38-
16 Aug 20225.305.605.305.60-1.47-
15 Aug 20225.105.405.105.30-1.39-
12 Aug 20225.205.205.005.00-1.32-
11 Aug 20225.155.205.105.20-1.37-
10 Aug 20225.155.204.965.15-1.36-
09 Aug 20224.925.154.925.15-1.36-
08 Aug 20225.105.104.964.98-1.31-
05 Aug 20225.105.104.945.10-1.34-
04 Aug 20225.055.054.924.94-1.30-
03 Aug 20224.905.054.905.05-1.33-
02 Aug 20224.904.904.904.90-1.29-
01 Aug 20225.055.055.055.05-1.33-
29 Jul 20224.864.964.864.96-1.31-
28 Jul 20224.885.104.884.92-1.29-
27 Jul 20224.864.924.864.92-1.29-
26 Jul 20224.864.924.864.92-1.29-
25 Jul 20224.904.904.824.86-1.28-
22 Jul 20224.844.944.844.94-1.30-
21 Jul 20224.924.924.924.92-1.29-
20 Jul 20224.924.944.804.92-1.29-
19 Jul 20224.924.964.924.96-1.31-
18 Jul 20224.844.924.764.92-1.29-
15 Jul 20224.864.864.824.82-1.27-
14 Jul 20224.804.844.804.84-1.27-
13 Jul 20224.824.904.804.80-1.26-
12 Jul 20224.904.904.844.84-1.27-
11 Jul 20224.784.904.784.90-1.29-
08 Jul 20224.764.844.764.78-1.26-
07 Jul 20224.724.804.724.76-1.25-
06 Jul 20224.724.724.724.72-1.24-
05 Jul 20224.724.724.724.72-1.24-
04 Jul 20224.724.784.724.72-1.24-
01 Jul 20224.724.724.724.72-1.24-
30 Jun 20224.724.804.724.72-1.24-
29 Jun 20224.724.784.724.78-1.26-
28 Jun 20224.724.784.724.72-1.24-
27 Jun 20224.724.844.724.84-1.27-
24 Jun 20224.724.784.724.72-1.24-
23 Jun 20224.684.784.684.72-1.24-
22 Jun 20224.884.884.684.68-1.23-
21 Jun 20224.704.844.704.84-1.27-
20 Jun 20224.704.704.704.70-1.24-
17 Jun 20224.804.804.724.74-1.25-
16 Jun 20224.664.804.664.80-1.26-
15 Jun 20224.644.704.644.66-1.23-
14 Jun 20224.664.684.664.68-1.23-
13 Jun 20224.704.704.664.66-1.23-
10 Jun 20224.704.704.704.70-1.24-
09 Jun 20224.844.844.704.72-1.24-
08 Jun 20224.684.744.684.74-1.25-
07 Jun 20224.704.804.684.68-1.23-
06 Jun 20224.704.704.704.70-1.24-
03 Jun 20224.664.704.664.70-1.24-
02 Jun 20224.624.704.624.70-1.24-
01 Jun 20224.624.664.624.66-1.23-
31 May 20224.624.664.624.66-1.23-
30 May 20224.704.704.624.62-1.22-
27 May 20224.704.744.704.74-1.25-
26 May 20224.704.764.704.76-1.25-
25 May 20224.724.844.724.76-1.25-
24 May 20224.824.824.724.72-1.24-
23 May 20224.864.864.764.82-1.27-
20 May 20224.744.864.744.86-1.28-
19 May 20224.704.784.704.74-1.25-
18 May 20224.704.924.704.92-1.29-
17 May 20224.724.744.584.74-1.25-
16 May 20224.624.784.624.72-1.24-
13 May 20224.684.684.584.66-1.23-
12 May 20224.484.684.484.68-1.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...