UK markets open in 1 hour 1 minute
NIKKEI 225
38,269.95 -135.71 (-0.35%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.15 -0.78 (-0.95%) GOLD FUTURES
2,297.90 -5.00 (-0.22%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,059.54 -2,688.39 (-5.30%)
ECN Capital Corp (2EZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:54PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | - |
| 29 Apr 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | - |
| 26 Apr 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | - |
| 25 Apr 2024 | 1.1000 | 1.1900 | 1.1000 | 1.1700 | 1.1700 | - |
| 24 Apr 2024 | 1.1700 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | - |
| 23 Apr 2024 | 1.1700 | 1.2700 | 1.1600 | 1.1600 | 1.1600 | - |
| 22 Apr 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | - |
| 19 Apr 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | - |
| 18 Apr 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | - |
| 17 Apr 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 2 |
| 16 Apr 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | - |
| 15 Apr 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | - |
| 12 Apr 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | - |
| 11 Apr 2024 | 1.2500 | 1.3100 | 1.2400 | 1.3000 | 1.3000 | - |
| 10 Apr 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | - |
| 09 Apr 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | - |
| 08 Apr 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | - |
| 08 Apr 2024 | 0.01 Dividend | |||||
| 05 Apr 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3500 | - |
| 04 Apr 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3699 | - |
| 03 Apr 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3500 | - |
| 02 Apr 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3202 | - |
| 28 Mar 2024 | 1.2700 | 1.3600 | 1.2700 | 1.3600 | 1.3500 | - |
| 27 Mar 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2800 | 1.2706 | - |
| 26 Mar 2024 | 1.1900 | 1.2100 | 1.1700 | 1.2100 | 1.2011 | - |
| 25 Mar 2024 | 1.1900 | 1.1900 | 1.1300 | 1.1900 | 1.1813 | - |
| 22 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6081 | - |
| 21 Mar 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6300 | 1.6180 | - |
| 20 Mar 2024 | 1.5700 | 1.5900 | 1.5600 | 1.5900 | 1.5783 | - |
| 19 Mar 2024 | 1.5800 | 1.6100 | 1.5800 | 1.5900 | 1.5783 | - |
| 18 Mar 2024 | 1.6300 | 1.6300 | 1.5600 | 1.5800 | 1.5684 | - |
| 15 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6180 | - |
| 14 Mar 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.6279 | - |
| 13 Mar 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | 1.6676 | - |
| 12 Mar 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6700 | 1.6577 | - |
| 11 Mar 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6500 | 1.6379 | - |
| 08 Mar 2024 | 1.6200 | 1.6800 | 1.6200 | 1.6800 | 1.6676 | - |
| 07 Mar 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6200 | 1.6081 | - |
| 06 Mar 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6100 | 1.5982 | - |
| 05 Mar 2024 | 1.7100 | 1.7100 | 1.6800 | 1.7100 | 1.6974 | - |
| 04 Mar 2024 | 1.8200 | 1.8300 | 1.7300 | 1.7300 | 1.7173 | - |
| 01 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8364 | - |
| 29 Feb 2024 | 1.8700 | 1.8700 | 1.8300 | 1.8300 | 1.8165 | - |
| 28 Feb 2024 | 1.8600 | 1.8700 | 1.8500 | 1.8700 | 1.8563 | - |
| 27 Feb 2024 | 1.8500 | 1.8600 | 1.8200 | 1.8200 | 1.8066 | - |
| 26 Feb 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7371 | - |
| 23 Feb 2024 | 1.8200 | 1.8400 | 1.7800 | 1.7900 | 1.7768 | - |
| 22 Feb 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7669 | - |
| 21 Feb 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7570 | - |
| 20 Feb 2024 | 1.8300 | 1.8300 | 1.7800 | 1.7800 | 1.7669 | - |
| 19 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8265 | - |
| 16 Feb 2024 | 1.8400 | 1.8800 | 1.8200 | 1.8600 | 1.8463 | - |
| 15 Feb 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8500 | 1.8364 | - |
| 14 Feb 2024 | 1.8200 | 1.8400 | 1.8200 | 1.8300 | 1.8165 | - |
| 13 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8364 | - |
| 12 Feb 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | 1.8563 | - |
| 09 Feb 2024 | 1.8400 | 1.8600 | 1.8300 | 1.8400 | 1.8265 | - |
| 08 Feb 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8500 | 1.8364 | - |
| 07 Feb 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8265 | - |
| 06 Feb 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | 1.8563 | - |
| 05 Feb 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7967 | - |
| 02 Feb 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8100 | 1.7967 | - |
| 01 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8563 | - |
| 31 Jan 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | 1.8364 | - |
| 30 Jan 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8761 | - |
| 29 Jan 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.8960 | - |
| 26 Jan 2024 | 1.9000 | 1.9100 | 1.8600 | 1.8600 | 1.8463 | - |
| 25 Jan 2024 | 1.8700 | 1.9100 | 1.8600 | 1.9100 | 1.8960 | - |
| 24 Jan 2024 | 1.9000 | 1.9100 | 1.8600 | 1.8800 | 1.8662 | - |
| 23 Jan 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9059 | - |
| 22 Jan 2024 | 1.9000 | 1.9200 | 1.8900 | 1.8900 | 1.8761 | - |
| 19 Jan 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | 1.8761 | - |
| 18 Jan 2024 | 1.9000 | 1.9100 | 1.8800 | 1.9000 | 1.8860 | - |
| 17 Jan 2024 | 1.8700 | 1.9000 | 1.8600 | 1.9000 | 1.8860 | - |
| 16 Jan 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8600 | 1.8463 | - |
| 15 Jan 2024 | 1.8500 | 1.8800 | 1.8300 | 1.8800 | 1.8662 | - |
| 12 Jan 2024 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | 1.8463 | - |
| 11 Jan 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8200 | 1.8066 | - |
| 10 Jan 2024 | 1.9000 | 1.9100 | 1.8700 | 1.9000 | 1.8860 | - |
| 09 Jan 2024 | 1.9300 | 1.9300 | 1.9000 | 1.9000 | 1.8860 | - |
| 08 Jan 2024 | 1.9300 | 1.9500 | 1.9200 | 1.9500 | 1.9357 | - |
| 05 Jan 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 1.9257 | - |
| 04 Jan 2024 | 1.9400 | 1.9400 | 1.9100 | 1.9400 | 1.9257 | - |
| 03 Jan 2024 | 1.9800 | 1.9800 | 1.9400 | 1.9400 | 1.9257 | - |
| 02 Jan 2024 | 1.9900 | 2.0200 | 1.9600 | 1.9600 | 1.9456 | - |
| 29 Dec 2023 | 1.9600 | 1.9600 | 1.9500 | 1.9600 | 1.9456 | - |
| 28 Dec 2023 | 1.9300 | 1.9700 | 1.9100 | 1.9600 | 1.9456 | - |
| 27 Dec 2023 | 1.9200 | 1.9400 | 1.9000 | 1.9400 | 1.9257 | - |
| 22 Dec 2023 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.8364 | - |
| 21 Dec 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7768 | - |
| 20 Dec 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8066 | - |
| 19 Dec 2023 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.7868 | - |
| 18 Dec 2023 | 1.8000 | 1.8500 | 1.8000 | 1.8200 | 1.8066 | - |
| 15 Dec 2023 | 1.8200 | 1.8700 | 1.8200 | 1.8300 | 1.8165 | - |
| 14 Dec 2023 | 1.8300 | 1.8700 | 1.8300 | 1.8400 | 1.8265 | - |
| 14 Dec 2023 | 0.01 Dividend | |||||
| 13 Dec 2023 | 1.7500 | 1.8100 | 1.7500 | 1.7800 | 1.7570 | - |
| 12 Dec 2023 | 1.7800 | 1.7800 | 1.7500 | 1.7800 | 1.7570 | - |
| 11 Dec 2023 | 1.8300 | 1.8300 | 1.7800 | 1.7800 | 1.7570 | - |
| 08 Dec 2023 | 1.7700 | 1.8100 | 1.7700 | 1.8100 | 1.7866 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.