UK markets open in 29 minutes
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
82.04 +0.50 (+0.61%) GOLD FUTURES
2,335.50 -4.10 (-0.18%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
49,888.50 +2,017.26 (+4.21%)
Industrivarden AB (IDVA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 02:00PM CEST. Market open.
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 | 31.56 | 31.64 | 31.42 | 31.62 | 31.62 | - |
| 27 Jun 2024 | 31.54 | 31.64 | 31.52 | 31.56 | 31.56 | - |
| 26 Jun 2024 | 32.08 | 32.08 | 31.86 | 31.92 | 31.92 | - |
| 25 Jun 2024 | 31.94 | 32.10 | 31.80 | 31.80 | 31.80 | - |
| 24 Jun 2024 | 32.00 | 32.30 | 31.78 | 32.30 | 32.30 | - |
| 21 Jun 2024 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | - |
| 20 Jun 2024 | 31.52 | 31.92 | 31.52 | 31.92 | 31.92 | - |
| 19 Jun 2024 | 31.86 | 31.86 | 31.58 | 31.62 | 31.62 | - |
| 18 Jun 2024 | 31.70 | 31.72 | 31.56 | 31.56 | 31.56 | - |
| 17 Jun 2024 | 31.52 | 31.60 | 31.18 | 31.32 | 31.32 | - |
| 14 Jun 2024 | 32.14 | 32.14 | 31.54 | 31.64 | 31.64 | - |
| 13 Jun 2024 | 32.50 | 32.68 | 32.32 | 32.36 | 32.36 | - |
| 12 Jun 2024 | 32.22 | 32.22 | 32.20 | 32.20 | 32.20 | - |
| 11 Jun 2024 | 32.26 | 32.26 | 32.08 | 32.08 | 32.08 | - |
| 10 Jun 2024 | 31.84 | 32.12 | 31.84 | 31.88 | 31.88 | 75 |
| 07 Jun 2024 | 32.82 | 32.82 | 32.76 | 32.76 | 32.76 | - |
| 06 Jun 2024 | 32.78 | 32.92 | 32.78 | 32.92 | 32.92 | - |
| 05 Jun 2024 | 32.16 | 32.64 | 32.16 | 32.58 | 32.58 | - |
| 04 Jun 2024 | 32.06 | 32.36 | 32.02 | 32.26 | 32.26 | - |
| 03 Jun 2024 | 32.24 | 32.60 | 32.24 | 32.46 | 32.46 | - |
| 31 May 2024 | 31.96 | 32.10 | 31.80 | 32.10 | 32.10 | - |
| 30 May 2024 | 31.16 | 31.76 | 31.16 | 31.76 | 31.76 | - |
| 29 May 2024 | 31.52 | 31.66 | 31.40 | 31.40 | 31.40 | - |
| 28 May 2024 | 31.84 | 31.98 | 31.84 | 31.96 | 31.96 | - |
| 27 May 2024 | 31.84 | 31.96 | 31.84 | 31.96 | 31.96 | - |
| 24 May 2024 | 31.70 | 31.74 | 31.70 | 31.74 | 31.74 | - |
| 23 May 2024 | 32.02 | 32.14 | 32.02 | 32.14 | 32.14 | - |
| 22 May 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 21 May 2024 | 31.92 | 32.06 | 31.92 | 32.06 | 32.06 | - |
| 20 May 2024 | 31.26 | 31.74 | 31.26 | 31.74 | 31.74 | - |
| 17 May 2024 | 31.08 | 31.12 | 30.94 | 31.12 | 31.12 | - |
| 16 May 2024 | 31.58 | 31.58 | 31.04 | 31.04 | 31.04 | - |
| 15 May 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 14 May 2024 | 31.08 | 31.18 | 30.96 | 31.18 | 31.18 | - |
| 13 May 2024 | 31.26 | 31.26 | 31.00 | 31.00 | 31.00 | - |
| 10 May 2024 | 30.70 | 31.02 | 30.70 | 31.02 | 31.02 | - |
| 09 May 2024 | 30.26 | 30.62 | 30.22 | 30.62 | 30.62 | - |
| 08 May 2024 | 30.64 | 30.66 | 30.28 | 30.50 | 30.50 | - |
| 07 May 2024 | 30.40 | 30.56 | 30.30 | 30.44 | 30.44 | - |
| 06 May 2024 | 30.26 | 30.42 | 30.02 | 30.42 | 30.42 | - |
| 03 May 2024 | 30.22 | 30.22 | 30.04 | 30.06 | 30.06 | - |
| 02 May 2024 | 30.20 | 30.30 | 30.14 | 30.30 | 30.30 | - |
| 30 Apr 2024 | 30.30 | 30.30 | 29.98 | 30.26 | 30.26 | - |
| 29 Apr 2024 | 30.20 | 30.26 | 30.18 | 30.26 | 30.26 | - |
| 26 Apr 2024 | 29.74 | 29.98 | 29.74 | 29.98 | 29.98 | - |
| 25 Apr 2024 | 30.08 | 30.08 | 29.78 | 29.78 | 29.78 | - |
| 24 Apr 2024 | 30.98 | 30.98 | 30.54 | 30.54 | 30.54 | - |
| 23 Apr 2024 | 30.62 | 30.74 | 30.62 | 30.68 | 30.68 | - |
| 22 Apr 2024 | 30.24 | 30.44 | 30.24 | 30.42 | 30.42 | - |
| 19 Apr 2024 | 30.12 | 30.36 | 30.08 | 30.36 | 30.36 | - |
| 18 Apr 2024 | 30.64 | 30.66 | 30.62 | 30.62 | 30.62 | - |
| 17 Apr 2024 | 30.04 | 30.82 | 30.04 | 30.80 | 30.80 | - |
| 16 Apr 2024 | 30.44 | 30.44 | 30.32 | 30.32 | 30.32 | - |
| 15 Apr 2024 | 30.94 | 31.02 | 30.88 | 31.02 | 31.02 | - |
| 12 Apr 2024 | 31.14 | 31.40 | 31.14 | 31.28 | 31.28 | - |
| 12 Apr 2024 | 7.75 Dividend | |||||
| 11 Apr 2024 | 31.68 | 31.76 | 31.68 | 31.76 | 24.01 | - |
| 10 Apr 2024 | 32.02 | 32.08 | 31.74 | 31.74 | 23.99 | - |
| 09 Apr 2024 | 32.00 | 32.22 | 32.00 | 32.12 | 24.28 | - |
| 08 Apr 2024 | 31.36 | 31.48 | 31.36 | 31.48 | 23.80 | - |
| 05 Apr 2024 | 31.12 | 31.12 | 31.02 | 31.02 | 23.45 | - |
| 04 Apr 2024 | 31.36 | 31.82 | 31.36 | 31.82 | 24.06 | - |
| 03 Apr 2024 | 31.36 | 31.60 | 31.36 | 31.56 | 23.86 | - |
| 02 Apr 2024 | 31.48 | 32.00 | 31.48 | 31.82 | 24.06 | - |
| 28 Mar 2024 | 32.25 | 32.25 | 31.80 | 31.80 | 24.04 | 300 |
| 27 Mar 2024 | 32.21 | 32.39 | 32.21 | 32.39 | 24.49 | - |
| 26 Mar 2024 | 32.24 | 32.37 | 32.10 | 32.22 | 24.36 | - |
| 25 Mar 2024 | 32.43 | 32.43 | 32.17 | 32.34 | 24.45 | - |
| 22 Mar 2024 | 32.37 | 32.59 | 32.37 | 32.59 | 24.64 | - |
| 21 Mar 2024 | 32.72 | 32.72 | 32.41 | 32.70 | 24.72 | - |
| 20 Mar 2024 | 32.32 | 32.38 | 32.24 | 32.33 | 24.44 | - |
| 19 Mar 2024 | 31.93 | 32.15 | 31.93 | 32.15 | 24.30 | - |
| 18 Mar 2024 | 33.21 | 33.21 | 32.40 | 32.40 | 24.49 | - |
| 15 Mar 2024 | 32.62 | 32.98 | 32.62 | 32.98 | 24.93 | - |
| 14 Mar 2024 | 32.88 | 32.96 | 32.88 | 32.96 | 24.92 | - |
| 13 Mar 2024 | 32.89 | 32.89 | 32.72 | 32.76 | 24.77 | - |
| 12 Mar 2024 | 32.15 | 32.38 | 32.15 | 32.38 | 24.48 | - |
| 11 Mar 2024 | 31.78 | 32.13 | 31.70 | 32.06 | 24.24 | - |
| 08 Mar 2024 | 31.81 | 32.07 | 31.81 | 32.03 | 24.21 | - |
| 07 Mar 2024 | 31.51 | 31.81 | 31.30 | 31.81 | 24.05 | - |
| 06 Mar 2024 | 31.32 | 31.50 | 31.26 | 31.50 | 23.81 | - |
| 05 Mar 2024 | 31.03 | 31.55 | 31.03 | 31.55 | 23.85 | - |
| 04 Mar 2024 | 31.49 | 31.49 | 31.27 | 31.27 | 23.64 | - |
| 01 Mar 2024 | 31.45 | 31.71 | 31.45 | 31.57 | 23.87 | - |
| 29 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 23.81 | - |
| 28 Feb 2024 | 31.53 | 31.53 | 31.38 | 31.43 | 23.76 | - |
| 27 Feb 2024 | 31.12 | 31.39 | 31.12 | 31.39 | 23.73 | - |
| 26 Feb 2024 | 31.17 | 31.17 | 31.16 | 31.16 | 23.56 | - |
| 23 Feb 2024 | 31.01 | 31.24 | 30.93 | 31.24 | 23.62 | - |
| 22 Feb 2024 | 30.74 | 31.08 | 30.74 | 30.96 | 23.41 | - |
| 21 Feb 2024 | 30.76 | 30.76 | 30.41 | 30.47 | 23.03 | - |
| 20 Feb 2024 | 30.43 | 30.58 | 30.43 | 30.49 | 23.05 | - |
| 19 Feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 22.84 | - |
| 16 Feb 2024 | 30.15 | 30.36 | 30.15 | 30.36 | 22.95 | - |
| 15 Feb 2024 | 29.57 | 30.07 | 29.57 | 30.07 | 22.73 | - |
| 14 Feb 2024 | 29.30 | 29.42 | 29.30 | 29.38 | 22.21 | - |
| 13 Feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 22.16 | - |
| 12 Feb 2024 | 28.94 | 29.12 | 28.94 | 29.12 | 22.01 | - |
| 09 Feb 2024 | 28.89 | 29.00 | 28.88 | 29.00 | 21.92 | - |
| 08 Feb 2024 | 28.94 | 29.07 | 28.94 | 28.98 | 21.91 | - |
| *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.