Chart Industries Inc (I3N.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
| 09 May 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
| 08 May 2024 | 148.65 | 148.65 | 145.05 | 145.05 | 145.05 | - |
| 07 May 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | - |
| 06 May 2024 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | - |
| 03 May 2024 | 135.10 | 137.00 | 135.10 | 137.00 | 137.00 | 10 |
| 02 May 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
| 30 Apr 2024 | 137.75 | 137.75 | 137.40 | 137.40 | 137.40 | - |
| 29 Apr 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
| 26 Apr 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | - |
| 25 Apr 2024 | 141.55 | 141.95 | 141.55 | 141.95 | 141.95 | - |
| 24 Apr 2024 | 142.70 | 142.75 | 142.35 | 142.35 | 142.35 | - |
| 23 Apr 2024 | 139.50 | 143.15 | 139.50 | 143.15 | 143.15 | - |
| 22 Apr 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| 19 Apr 2024 | 138.00 | 138.50 | 137.20 | 138.50 | 138.50 | - |
| 18 Apr 2024 | 137.55 | 140.00 | 137.55 | 139.35 | 139.35 | - |
| 17 Apr 2024 | 138.60 | 138.60 | 136.80 | 136.80 | 136.80 | - |
| 16 Apr 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - |
| 15 Apr 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | - |
| 12 Apr 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
| 11 Apr 2024 | 147.00 | 147.00 | 145.50 | 145.50 | 145.50 | - |
| 10 Apr 2024 | 148.80 | 148.80 | 145.85 | 145.85 | 145.85 | 33 |
| 09 Apr 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
| 08 Apr 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
| 05 Apr 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
| 04 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 03 Apr 2024 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | - |
| 02 Apr 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
| 28 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 27 Mar 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 26 Mar 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| 25 Mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 22 Mar 2024 | 144.00 | 147.50 | 144.00 | 147.50 | 147.50 | - |
| 21 Mar 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 20 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 19 Mar 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 18 Mar 2024 | 131.00 | 132.50 | 131.00 | 132.00 | 132.00 | - |
| 15 Mar 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 14 Mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 13 Mar 2024 | 131.50 | 133.00 | 131.50 | 133.00 | 133.00 | - |
| 12 Mar 2024 | 131.50 | 131.50 | 130.00 | 131.50 | 131.50 | 10 |
| 11 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 08 Mar 2024 | 131.50 | 131.50 | 130.50 | 131.00 | 131.00 | - |
| 07 Mar 2024 | 128.50 | 131.00 | 128.50 | 131.00 | 131.00 | - |
| 06 Mar 2024 | 130.00 | 130.50 | 129.50 | 129.50 | 129.50 | - |
| 05 Mar 2024 | 131.00 | 132.50 | 130.50 | 130.50 | 130.50 | - |
| 04 Mar 2024 | 134.00 | 134.00 | 130.50 | 131.00 | 131.00 | - |
| 01 Mar 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 29 Feb 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| 28 Feb 2024 | 120.50 | 132.00 | 120.50 | 132.00 | 132.00 | 51 |
| 27 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 26 Feb 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| 23 Feb 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 22 Feb 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 21 Feb 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 20 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 19 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 16 Feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 5 |
| 15 Feb 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 14 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 13 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 12 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 09 Feb 2024 | 109.50 | 111.50 | 109.50 | 111.50 | 111.50 | 20 |
| 08 Feb 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | - |
| 07 Feb 2024 | 109.00 | 109.50 | 109.00 | 109.50 | 109.50 | - |
| 06 Feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 05 Feb 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 02 Feb 2024 | 111.00 | 111.50 | 111.00 | 111.50 | 111.50 | - |
| 01 Feb 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 31 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 30 Jan 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| 29 Jan 2024 | 102.50 | 104.00 | 102.50 | 103.50 | 103.50 | 50 |
| 26 Jan 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| 25 Jan 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
| 24 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 23 Jan 2024 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | - |
| 22 Jan 2024 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | - |
| 19 Jan 2024 | 118.50 | 118.50 | 117.00 | 117.00 | 117.00 | 555 |
| 18 Jan 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 17 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 16 Jan 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
| 15 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 12 Jan 2024 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 25 |
| 11 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 10 Jan 2024 | 118.00 | 118.00 | 116.50 | 116.50 | 116.50 | - |
| 09 Jan 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 08 Jan 2024 | 120.50 | 121.50 | 120.50 | 121.50 | 121.50 | - |
| 05 Jan 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 04 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 03 Jan 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 02 Jan 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 29 Dec 2023 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 28 Dec 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
| 27 Dec 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 22 Dec 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 21 Dec 2023 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| 20 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 19 Dec 2023 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| 18 Dec 2023 | 118.50 | 119.00 | 118.50 | 119.00 | 119.00 | - |
| 15 Dec 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| *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.