UK markets close in 1 hour 20 minutes

HKT Trust and HKT Ltd (4HK.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.9942-0.0604 (-5.73%)
As of 10:33AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20241.00061.00060.99420.99420.9942-
03 Jun 20240.4444 Dividend
31 May 20241.06721.09241.05421.05460.61024,532
30 May 20241.07281.07281.06421.06420.6158-
29 May 20241.06581.06761.06581.06760.6177-
28 May 20241.07501.07501.07081.07080.6196101
27 May 20241.06841.06841.06581.06580.6167-
24 May 20241.06021.06021.05821.05820.6123-
23 May 20241.06161.06161.05841.05840.6124-
22 May 20241.06241.06241.05801.05920.612986
21 May 20241.05341.05541.05341.05540.61078
20 May 20241.05941.09541.05941.06100.61394,262
17 May 20241.06001.06001.05381.05380.609710
16 May 20241.05921.05921.05921.05920.6129-
15 May 20241.06061.06061.05761.05760.61196
14 May 20241.06361.06521.06121.06120.61404
13 May 20241.06201.06201.05701.05700.611692
10 May 20241.05341.05341.04941.04940.6072-
09 May 20241.03801.03801.03801.03800.600612
08 May 20241.03541.03661.03541.03620.5996-
07 May 20241.04641.05341.04641.05340.60954
06 May 20241.03621.03621.02681.02720.594316
03 May 20241.01941.02281.01941.02280.5918-
02 May 20241.02241.02241.02021.02020.5903-
30 Apr 20241.02281.02281.01321.01320.5862-
29 Apr 20241.01121.01321.01121.01320.586212
26 Apr 20241.03861.04001.03681.04000.60188
25 Apr 20241.04001.04001.03161.03160.5969-
24 Apr 20241.03541.03541.03541.03540.5991-
23 Apr 20241.03521.03521.02841.02840.5950-
22 Apr 20241.02641.02681.02521.02680.59418
19 Apr 20241.02781.02781.02201.02200.5913-
18 Apr 20241.03961.03961.03301.03560.59928
17 Apr 20241.05001.05161.05001.05020.607714
16 Apr 20241.04881.04881.04381.04400.604136
15 Apr 20241.04901.04901.04761.04760.6061-
12 Apr 20241.05501.05501.05501.05500.6104-
11 Apr 20241.05541.05541.05141.05240.60896
10 Apr 20241.04761.04961.04181.04960.607350
09 Apr 20241.04461.04461.04261.04260.60336
08 Apr 20241.02721.02721.01961.01960.5899-
05 Apr 20241.03621.03621.03201.03200.5971-
04 Apr 20241.04601.04601.04441.04440.6043-
03 Apr 20241.05321.05321.05301.05300.6093-
02 Apr 20241.06281.06281.06081.06080.6138-
28 Mar 20241.05841.06101.05841.06100.6139-
27 Mar 20241.05561.08781.05421.05420.61004,786
26 Mar 20241.05221.05221.05101.05100.60812
25 Mar 20241.05081.05081.05081.05080.6080-
22 Mar 20241.06181.06361.06181.06360.61542
21 Mar 20241.05781.06501.05781.06500.6162854
20 Mar 20241.05821.05821.05821.05820.6123-
19 Mar 20241.05121.05121.04781.04880.60688
18 Mar 20241.04881.04881.04781.04780.6063-
15 Mar 20241.04721.04841.04721.04840.6066-
14 Mar 20241.05521.05521.05261.05260.6090-
13 Mar 20241.05741.05781.05741.05780.6121-
12 Mar 20241.06141.06141.05801.05800.6122-
11 Mar 20241.07021.07021.06561.06680.6173-
08 Mar 20241.06981.06981.06861.06860.6183257
07 Mar 20241.07641.07641.07281.07280.6207-
06 Mar 20241.08721.08721.07881.07880.6242-
05 Mar 20241.07921.07921.07641.07680.62304
04 Mar 20241.08541.08541.08461.08460.627614
01 Mar 20241.09141.09221.09141.09220.6320-
29 Feb 20241.10421.10421.10161.10160.6374-
28 Feb 20241.10561.10561.10121.10120.637256
27 Feb 20241.09841.10021.09841.10020.6366-
26 Feb 20241.10121.10121.09681.09680.6346266
23 Feb 20241.09541.09541.09341.09420.633118
22 Feb 20241.05921.05921.05561.05560.6108-
21 Feb 20241.07401.07401.06901.06900.6185-
20 Feb 20241.07161.07301.07161.07300.6208-
19 Feb 20241.06461.06461.06461.06460.6160-
16 Feb 20241.07141.07141.06421.06420.6158-
15 Feb 20241.08561.08561.08561.08560.6281-
14 Feb 20241.09421.09421.09201.09200.6318-
13 Feb 20241.08461.08601.08461.08600.6284-
12 Feb 20241.08221.08421.08141.08420.62738
09 Feb 20241.08681.08681.08401.08400.627242
08 Feb 20241.08121.08401.08121.08340.62696
07 Feb 20241.08061.08061.07841.07840.6240-
06 Feb 20241.08361.08361.08201.08200.6261-
05 Feb 20241.08461.08461.08261.08260.6264-
02 Feb 20241.08841.08861.08841.08860.6299-
01 Feb 20241.09941.10141.09941.09960.6362-
31 Jan 20241.08721.08721.08381.08380.627138
30 Jan 20241.10341.10341.10201.10200.6376-
29 Jan 20241.10061.10061.09321.09320.63256
26 Jan 20241.10221.10221.10221.10220.6377-
25 Jan 20241.08981.09001.08981.09000.6307-
24 Jan 20241.08201.08201.07981.08000.62494
23 Jan 20241.07541.07541.07001.07000.619116
22 Jan 20241.05261.05261.05261.05260.6090-
19 Jan 20241.10341.10341.10341.10340.6384-
18 Jan 20241.09521.09521.09521.09520.6337-
17 Jan 20241.09401.09401.09141.09240.6321138
16 Jan 20241.09541.09601.09521.09600.63428
15 Jan 20241.08061.08061.08061.08060.6252-
12 Jan 20241.08061.08061.08061.08060.6252-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...