UK markets closed

A.O. Smith Corp (3SM.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
76.48+0.32 (+0.42%)
At close: 08:04AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202476.4876.4876.4876.4876.48-
27 Jun 202476.7676.7676.1676.1676.16-
26 Jun 202477.3077.3077.3077.3077.30-
25 Jun 202478.6678.6678.6678.6678.66-
24 Jun 202478.4678.4678.4678.4678.46-
21 Jun 202478.1478.3477.7678.3478.34-
20 Jun 202478.2478.2477.8477.8477.84-
19 Jun 202478.2678.5478.2678.5478.5415
18 Jun 202477.9677.9677.9677.9677.96-
17 Jun 202476.9476.9476.9276.9276.925
14 Jun 202477.8677.8677.8677.8677.86-
13 Jun 202477.0877.2277.0077.2277.22-
12 Jun 202475.8478.0275.8476.5676.565
11 Jun 202475.5075.5075.3275.3675.36-
10 Jun 202475.2475.2475.0875.1275.12-
07 Jun 202474.1474.1474.1474.1474.14-
06 Jun 202475.2075.2073.5673.7473.74-
05 Jun 202474.7074.7074.7074.7074.70-
04 Jun 202474.6874.6874.6874.6874.68-
03 Jun 202477.0477.0477.0477.0477.04-
31 May 202475.6675.6675.3875.3875.38-
30 May 202474.3274.3274.3274.3274.32-
29 May 202475.6275.6274.7674.7674.76-
28 May 202477.8277.8275.8675.8675.86-
27 May 202477.9478.0277.9478.0278.02-
24 May 202477.6277.6277.6277.6277.62-
23 May 202478.5678.5677.3277.5077.50-
22 May 202478.7878.7878.7878.7878.78-
21 May 202478.7878.7878.7878.7878.78-
20 May 202478.6078.6078.6078.6078.60-
17 May 202478.4078.5078.4078.5078.50-
16 May 202479.5879.5879.5879.5879.58-
15 May 202479.6679.6679.6679.6679.66-
14 May 202479.6279.6279.5479.5479.54-
13 May 202480.0480.0479.5279.5279.52-
10 May 202480.2680.2680.2680.2680.26-
09 May 202479.3879.3879.3879.3879.38-
08 May 202479.1679.2879.1679.2879.28-
07 May 202478.9878.9878.9878.9878.98-
06 May 202478.2478.2478.2478.2478.24-
03 May 202478.1278.1278.1278.1278.12-
02 May 202477.1277.1277.1277.1277.12-
30 Apr 202478.5678.5678.3678.3678.36-
29 Apr 202477.3277.3277.2877.2877.288
29 Apr 20240.32 Dividend
26 Apr 202477.1477.1477.1477.1476.82-
25 Apr 202480.8880.8880.8880.8880.54-
24 Apr 202482.1082.1080.5680.5680.23-
23 Apr 202481.4081.9281.4081.8881.5410
22 Apr 202480.7880.7880.7880.7880.44-
19 Apr 202480.9682.3280.5280.5280.1917
18 Apr 202480.9681.1080.9681.1080.76-
17 Apr 202480.2680.2679.7879.7879.45-
16 Apr 202479.9879.9879.9879.9879.65-
15 Apr 202481.2081.2081.2081.2080.86-
12 Apr 202480.3080.3080.3080.3079.97-
11 Apr 202479.4080.5279.4079.9679.6316
10 Apr 202479.5279.5279.2479.2478.91-
09 Apr 202479.9279.9279.9279.9279.59-
08 Apr 202480.5680.5680.5680.5680.23-
05 Apr 202480.3680.3680.3680.3680.03-
04 Apr 202481.6481.6481.6481.6481.30-
03 Apr 202481.9081.9081.9081.9081.56-
02 Apr 202482.8082.8082.8082.8082.46-
28 Mar 202481.9081.9081.9081.9081.56-
27 Mar 202481.1281.1281.1281.1280.78-
26 Mar 202481.2081.2081.2081.2080.86-
25 Mar 202482.2682.2682.2682.2681.92-
22 Mar 202482.7882.7881.9882.3482.00-
21 Mar 202480.1882.2680.1882.2481.90-
20 Mar 202479.6479.6479.6479.6479.31-
19 Mar 202478.8278.8278.8278.8278.49-
18 Mar 202480.0880.0878.6878.6878.35-
15 Mar 202479.4279.4279.4279.4279.09-
14 Mar 202478.6678.6678.6678.6678.33-
13 Mar 202478.5078.5078.2478.2477.92-
12 Mar 202477.9678.4277.9678.4278.09-
11 Mar 202478.1678.1678.1678.1677.84-
08 Mar 202478.9279.1078.4278.4278.09-
07 Mar 202477.1878.7277.1878.7278.3915
06 Mar 202476.8877.7276.8877.1276.80-
05 Mar 202478.0478.0476.5676.5676.24-
04 Mar 202477.0478.0277.0478.0077.68-
01 Mar 202476.6676.6676.6676.6676.34-
29 Feb 202476.2876.2876.2876.2875.96-
28 Feb 202475.7875.7875.7275.7275.41-
27 Feb 202474.9674.9674.9674.9674.65-
26 Feb 202474.9474.9474.9474.9474.63-
23 Feb 202474.3274.3274.3274.3274.01-
22 Feb 202473.9873.9873.9873.9873.67-
21 Feb 202473.4473.4473.4473.4473.14-
20 Feb 202473.9673.9672.9273.2072.90-
19 Feb 202474.1274.1274.1274.1273.81-
16 Feb 202474.9874.9874.0674.0673.75-
15 Feb 202475.5875.5875.5875.5875.27-
14 Feb 202473.8073.8073.8073.8073.49-
13 Feb 202475.2275.2275.2275.2274.91-
12 Feb 202474.4074.4074.4074.4074.09-
09 Feb 202474.2474.2474.2074.2073.89-
08 Feb 202473.8674.2873.8674.2873.97-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...