UK markets open in 2 hours 23 minutes
NIKKEI 225
39,615.27 +32.19 (+0.08%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.86 +0.32 (+0.39%) GOLD FUTURES
2,334.80 -4.80 (-0.21%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
49,978.75 +2,016.46 (+4.20%)
Ameren Corp (AE4.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 27 Jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 26 Jun 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | - |
| 25 Jun 2024 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | - |
| 24 Jun 2024 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | - |
| 21 Jun 2024 | 65.50 | 66.00 | 65.00 | 65.00 | 65.00 | 11 |
| 20 Jun 2024 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 9 |
| 19 Jun 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | - |
| 18 Jun 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | - |
| 17 Jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 14 Jun 2024 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | - |
| 13 Jun 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | - |
| 12 Jun 2024 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | - |
| 12 Jun 2024 | 0.67 Dividend | |||||
| 11 Jun 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 64.83 | - |
| 10 Jun 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 65.32 | - |
| 07 Jun 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.83 | - |
| 06 Jun 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 64.83 | - |
| 05 Jun 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.81 | - |
| 04 Jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.31 | - |
| 03 Jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.31 | - |
| 31 May 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 65.32 | - |
| 30 May 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 64.34 | - |
| 29 May 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 63.84 | - |
| 28 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.34 | - |
| 27 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.34 | - |
| 24 May 2024 | 65.50 | 65.50 | 65.00 | 65.00 | 64.34 | - |
| 23 May 2024 | 67.00 | 67.00 | 65.50 | 66.00 | 65.32 | - |
| 22 May 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 66.81 | - |
| 21 May 2024 | 68.00 | 68.00 | 67.50 | 68.00 | 67.30 | - |
| 20 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.30 | - |
| 17 May 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 67.30 | - |
| 16 May 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 68.29 | - |
| 15 May 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 68.29 | - |
| 14 May 2024 | 68.50 | 68.50 | 68.00 | 68.50 | 67.80 | - |
| 13 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.80 | - |
| 10 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.29 | - |
| 09 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.80 | - |
| 08 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.80 | - |
| 07 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.30 | - |
| 06 May 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 67.30 | - |
| 03 May 2024 | 70.00 | 70.00 | 67.50 | 68.00 | 67.30 | - |
| 02 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.29 | - |
| 30 Apr 2024 | 69.00 | 69.50 | 68.50 | 68.50 | 67.80 | - |
| 29 Apr 2024 | 68.00 | 69.00 | 68.00 | 68.50 | 67.80 | - |
| 26 Apr 2024 | 69.00 | 69.00 | 68.50 | 68.50 | 67.80 | - |
| 25 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.29 | - |
| 24 Apr 2024 | 68.50 | 69.50 | 68.50 | 69.50 | 68.79 | - |
| 23 Apr 2024 | 69.00 | 69.00 | 68.50 | 68.50 | 67.80 | - |
| 22 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.29 | - |
| 19 Apr 2024 | 67.00 | 69.00 | 67.00 | 68.50 | 67.80 | - |
| 18 Apr 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 66.81 | - |
| 17 Apr 2024 | 65.50 | 66.50 | 65.50 | 66.50 | 65.82 | - |
| 16 Apr 2024 | 67.00 | 67.00 | 65.50 | 65.50 | 64.83 | - |
| 15 Apr 2024 | 67.00 | 67.00 | 66.50 | 66.50 | 65.82 | - |
| 12 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.82 | - |
| 11 Apr 2024 | 66.50 | 67.00 | 66.50 | 67.00 | 66.31 | - |
| 10 Apr 2024 | 67.00 | 67.00 | 66.00 | 66.50 | 65.82 | - |
| 09 Apr 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 66.81 | - |
| 08 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.31 | - |
| 05 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.31 | - |
| 04 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.31 | - |
| 03 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.30 | - |
| 02 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.81 | - |
| 28 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.31 | - |
| 27 Mar 2024 | 65.50 | 66.50 | 65.50 | 66.50 | 65.82 | - |
| 26 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.83 | - |
| 25 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.83 | - |
| 22 Mar 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 65.32 | - |
| 21 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.83 | - |
| 20 Mar 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 65.32 | - |
| 19 Mar 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 65.32 | - |
| 18 Mar 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 65.32 | - |
| 15 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.34 | - |
| 14 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.83 | - |
| 13 Mar 2024 | 65.50 | 66.00 | 65.50 | 65.50 | 64.83 | - |
| 12 Mar 2024 | 67.00 | 67.00 | 65.50 | 65.50 | 64.83 | - |
| 12 Mar 2024 | 0.67 Dividend | |||||
| 11 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 64.66 | - |
| 08 Mar 2024 | 66.00 | 66.00 | 65.50 | 66.00 | 64.66 | - |
| 07 Mar 2024 | 66.50 | 66.50 | 66.00 | 66.00 | 64.66 | - |
| 06 Mar 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 65.15 | - |
| 05 Mar 2024 | 66.50 | 67.00 | 66.00 | 66.00 | 64.66 | - |
| 04 Mar 2024 | 65.00 | 66.50 | 65.00 | 66.50 | 65.15 | - |
| 01 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.17 | - |
| 29 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.17 | - |
| 28 Feb 2024 | 65.50 | 65.50 | 65.00 | 65.00 | 63.68 | - |
| 27 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.19 | - |
| 26 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.17 | - |
| 23 Feb 2024 | 65.00 | 66.00 | 65.00 | 65.50 | 64.17 | - |
| 22 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.17 | - |
| 21 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 62.70 | - |
| 20 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 62.70 | - |
| 19 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 62.70 | - |
| 16 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 62.70 | - |
| 15 Feb 2024 | 63.50 | 64.00 | 63.50 | 63.50 | 62.21 | - |
| 14 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 61.72 | - |
| 13 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.21 | - |
| 12 Feb 2024 | 63.00 | 63.50 | 63.00 | 63.50 | 62.21 | - |
| 09 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.23 | - |
| *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.