UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.08 -2.85 (-3.48%) GOLD FUTURES
2,315.20 +12.30 (+0.53%) DOW
37,939.49 +123.57 (+0.33%) Bitcoin GBP
45,539.77 -2,674.21 (-5.55%)
Sunex S.A. (HN6.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 01:51PM 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 | 2.2700 | 2.7300 | 2.2700 | 2.7300 | 2.7300 | - |
| 29 Apr 2024 | 2.3600 | 2.3900 | 2.3600 | 2.3850 | 2.3850 | - |
| 26 Apr 2024 | 2.3500 | 2.4700 | 2.3500 | 2.4200 | 2.4200 | - |
| 25 Apr 2024 | 2.4250 | 2.4700 | 2.3450 | 2.3450 | 2.3450 | - |
| 24 Apr 2024 | 2.2600 | 2.4200 | 2.2600 | 2.4200 | 2.4200 | - |
| 23 Apr 2024 | 2.2250 | 2.3700 | 2.2250 | 2.3050 | 2.3050 | - |
| 22 Apr 2024 | 2.1300 | 2.2350 | 2.1300 | 2.2200 | 2.2200 | - |
| 19 Apr 2024 | 2.0850 | 2.1500 | 2.0850 | 2.1500 | 2.1500 | - |
| 18 Apr 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
| 17 Apr 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
| 16 Apr 2024 | 2.1450 | 2.1450 | 2.0800 | 2.0800 | 2.0800 | - |
| 15 Apr 2024 | 2.0950 | 2.1500 | 2.0950 | 2.1500 | 2.1500 | - |
| 12 Apr 2024 | 2.1150 | 2.1800 | 2.1150 | 2.1600 | 2.1600 | - |
| 11 Apr 2024 | 2.1700 | 2.2200 | 2.1100 | 2.1100 | 2.1100 | - |
| 10 Apr 2024 | 2.2300 | 2.2850 | 2.2300 | 2.2350 | 2.2350 | - |
| 09 Apr 2024 | 2.1950 | 2.2800 | 2.1950 | 2.2800 | 2.2800 | - |
| 08 Apr 2024 | 2.2350 | 2.2750 | 2.2350 | 2.2750 | 2.2750 | - |
| 05 Apr 2024 | 2.4350 | 2.5300 | 2.2550 | 2.2550 | 2.2550 | - |
| 04 Apr 2024 | 2.3900 | 2.5500 | 2.3900 | 2.5100 | 2.5100 | - |
| 03 Apr 2024 | 2.3850 | 2.4600 | 2.3850 | 2.4450 | 2.4450 | - |
| 02 Apr 2024 | 2.4900 | 2.4900 | 2.4100 | 2.4500 | 2.4500 | - |
| 28 Mar 2024 | 2.5000 | 2.5550 | 2.4850 | 2.4850 | 2.4850 | - |
| 27 Mar 2024 | 2.4150 | 2.5900 | 2.4150 | 2.5600 | 2.5600 | - |
| 26 Mar 2024 | 2.1450 | 2.5450 | 2.1450 | 2.4150 | 2.4150 | - |
| 25 Mar 2024 | 2.0750 | 2.1950 | 2.0750 | 2.1950 | 2.1950 | - |
| 22 Mar 2024 | 2.0650 | 2.1350 | 2.0650 | 2.1250 | 2.1250 | - |
| 21 Mar 2024 | 2.0450 | 2.1550 | 2.0450 | 2.1250 | 2.1250 | - |
| 20 Mar 2024 | 2.2800 | 2.3550 | 2.0500 | 2.0500 | 2.0500 | - |
| 19 Mar 2024 | 2.3600 | 2.4150 | 2.3250 | 2.3250 | 2.3250 | 1,000 |
| 18 Mar 2024 | 2.4000 | 2.4750 | 2.3800 | 2.3800 | 2.3800 | - |
| 15 Mar 2024 | 2.3750 | 2.4900 | 2.3750 | 2.4800 | 2.4800 | - |
| 14 Mar 2024 | 2.4250 | 2.4850 | 2.4150 | 2.4300 | 2.4300 | - |
| 13 Mar 2024 | 2.4400 | 2.5000 | 2.4400 | 2.4750 | 2.4750 | - |
| 12 Mar 2024 | 2.4650 | 2.5000 | 2.4650 | 2.4800 | 2.4800 | - |
| 11 Mar 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
| 08 Mar 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 07 Mar 2024 | 2.4150 | 2.5400 | 2.4150 | 2.5000 | 2.5000 | - |
| 06 Mar 2024 | 2.4700 | 2.5500 | 2.4700 | 2.4950 | 2.4950 | - |
| 05 Mar 2024 | 2.4800 | 2.5450 | 2.4800 | 2.5450 | 2.5450 | - |
| 04 Mar 2024 | 2.4950 | 2.5550 | 2.4950 | 2.5350 | 2.5350 | - |
| 01 Mar 2024 | 2.5150 | 2.5950 | 2.5150 | 2.5400 | 2.5400 | - |
| 29 Feb 2024 | 2.5150 | 2.5750 | 2.5150 | 2.5750 | 2.5750 | - |
| 28 Feb 2024 | 2.5550 | 2.6300 | 2.5550 | 2.5700 | 2.5700 | - |
| 27 Feb 2024 | 2.6250 | 2.6650 | 2.6150 | 2.6150 | 2.6150 | - |
| 26 Feb 2024 | 2.6100 | 2.7250 | 2.6100 | 2.6800 | 2.6800 | - |
| 23 Feb 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 22 Feb 2024 | 2.5150 | 2.5250 | 2.5150 | 2.5250 | 2.5250 | - |
| 21 Feb 2024 | 2.5450 | 2.6450 | 2.5450 | 2.5700 | 2.5700 | - |
| 20 Feb 2024 | 2.5750 | 2.6450 | 2.5750 | 2.6150 | 2.6150 | - |
| 19 Feb 2024 | 2.5500 | 2.6300 | 2.5500 | 2.6300 | 2.6300 | - |
| 16 Feb 2024 | 2.5550 | 2.6500 | 2.5550 | 2.6050 | 2.6050 | - |
| 15 Feb 2024 | 2.5650 | 2.6600 | 2.5650 | 2.6200 | 2.6200 | - |
| 14 Feb 2024 | 3.0500 | 3.0500 | 2.5650 | 2.5650 | 2.5650 | - |
| 13 Feb 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 12 Feb 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 09 Feb 2024 | 2.8900 | 2.9750 | 2.8900 | 2.9750 | 2.9750 | - |
| 08 Feb 2024 | 2.9150 | 3.0400 | 2.9150 | 2.9850 | 2.9850 | - |
| 07 Feb 2024 | 2.8750 | 2.9700 | 2.8750 | 2.9700 | 2.9700 | - |
| 06 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 05 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 02 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 01 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 31 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 30 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 29 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 26 Jan 2024 | 3.5000 | 3.6800 | 3.5000 | 3.6800 | 3.6800 | - |
| 25 Jan 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 24 Jan 2024 | 3.1000 | 3.6600 | 3.1000 | 3.6600 | 3.6600 | - |
| 23 Jan 2024 | 2.9150 | 3.4650 | 2.9150 | 3.4650 | 3.4650 | 2,070 |
| 22 Jan 2024 | 3.0400 | 3.7050 | 3.0400 | 3.6950 | 3.6950 | 940 |
| 19 Jan 2024 | 3.0150 | 3.8000 | 3.0150 | 3.8000 | 3.8000 | 400 |
| 18 Jan 2024 | 3.0200 | 3.7000 | 3.0050 | 3.7000 | 3.7000 | 1,000 |
| 17 Jan 2024 | 3.0800 | 3.1450 | 3.0800 | 3.1100 | 3.1100 | - |
| 16 Jan 2024 | 3.1650 | 3.2450 | 3.1600 | 3.1600 | 3.1600 | - |
| 15 Jan 2024 | 3.2100 | 3.2100 | 3.1650 | 3.1700 | 3.1700 | - |
| 12 Jan 2024 | 3.0850 | 3.2100 | 3.0300 | 3.0750 | 3.0750 | - |
| 11 Jan 2024 | 3.2450 | 3.2450 | 3.1400 | 3.1500 | 3.1500 | - |
| 10 Jan 2024 | 2.7050 | 3.2750 | 2.7050 | 3.2750 | 3.2750 | 500 |
| 09 Jan 2024 | 2.5200 | 2.8150 | 2.5200 | 2.7800 | 2.7800 | - |
| 08 Jan 2024 | 2.5000 | 2.5550 | 2.5000 | 2.5550 | 2.5550 | - |
| 05 Jan 2024 | 2.4550 | 2.5600 | 2.4550 | 2.5600 | 2.5600 | - |
| 04 Jan 2024 | 2.4200 | 2.5050 | 2.4200 | 2.5050 | 2.5050 | - |
| 03 Jan 2024 | 2.4150 | 2.4800 | 2.4150 | 2.4800 | 2.4800 | - |
| 02 Jan 2024 | 2.3850 | 2.4750 | 2.3850 | 2.4750 | 2.4750 | - |
| 29 Dec 2023 | 2.4450 | 2.5050 | 2.4450 | 2.5050 | 2.5050 | - |
| 28 Dec 2023 | 2.3700 | 2.5200 | 2.3700 | 2.5200 | 2.5200 | - |
| 27 Dec 2023 | 2.4350 | 2.4750 | 2.4200 | 2.4200 | 2.4200 | - |
| 22 Dec 2023 | 2.4900 | 2.5400 | 2.4900 | 2.4900 | 2.4900 | - |
| 21 Dec 2023 | 2.5000 | 2.5450 | 2.5000 | 2.5450 | 2.5450 | - |
| 20 Dec 2023 | 2.5200 | 2.5750 | 2.5200 | 2.5700 | 2.5700 | - |
| 19 Dec 2023 | 2.5100 | 2.5700 | 2.5100 | 2.5650 | 2.5650 | - |
| 18 Dec 2023 | 2.5350 | 2.5900 | 2.5350 | 2.5700 | 2.5700 | - |
| 15 Dec 2023 | 2.5450 | 2.6200 | 2.5450 | 2.5450 | 2.5450 | - |
| 14 Dec 2023 | 2.5450 | 2.6500 | 2.5450 | 2.6250 | 2.6250 | - |
| 13 Dec 2023 | 2.5750 | 2.6450 | 2.5750 | 2.6250 | 2.6250 | - |
| 12 Dec 2023 | 2.6100 | 2.6750 | 2.6100 | 2.6250 | 2.6250 | - |
| 11 Dec 2023 | 2.5050 | 2.6900 | 2.5050 | 2.6800 | 2.6800 | - |
| 08 Dec 2023 | 2.5000 | 2.5700 | 2.5000 | 2.5700 | 2.5700 | - |
| 07 Dec 2023 | 2.5300 | 2.5600 | 2.5300 | 2.5550 | 2.5550 | - |
| 06 Dec 2023 | 2.5150 | 2.5800 | 2.5150 | 2.5800 | 2.5800 | - |
| *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.