UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.88 -0.12 (-0.15%) GOLD FUTURES
2,316.30 +5.30 (+0.23%) DOW
38,219.65 +316.36 (+0.83%) Bitcoin GBP
47,189.93 +1,043.41 (+2.26%)
Keppel Corp Ltd (KEP1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:30AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | - |
| 30 Apr 2024 | 4.6850 | 4.6850 | 4.6660 | 4.6660 | 4.6660 | - |
| 29 Apr 2024 | 4.6430 | 4.6510 | 4.6430 | 4.6510 | 4.6510 | - |
| 26 Apr 2024 | 4.6440 | 4.6460 | 4.6440 | 4.6460 | 4.6460 | - |
| 25 Apr 2024 | 4.6630 | 4.6630 | 4.6630 | 4.6630 | 4.6630 | - |
| 25 Apr 2024 | 0.19 Dividend | |||||
| 24 Apr 2024 | 4.8530 | 4.8530 | 4.8530 | 4.8530 | 4.6630 | - |
| 23 Apr 2024 | 4.7860 | 4.7860 | 4.7860 | 4.7860 | 4.5986 | - |
| 22 Apr 2024 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | 4.5996 | - |
| 19 Apr 2024 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | 4.5708 | - |
| 18 Apr 2024 | 4.7860 | 4.7860 | 4.7860 | 4.7860 | 4.5986 | - |
| 17 Apr 2024 | 4.7310 | 4.7310 | 4.7310 | 4.7310 | 4.5458 | - |
| 16 Apr 2024 | 4.7310 | 4.7310 | 4.7310 | 4.7310 | 4.5458 | - |
| 15 Apr 2024 | 4.7260 | 4.7620 | 4.7260 | 4.7620 | 4.5756 | - |
| 12 Apr 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.7091 | - |
| 11 Apr 2024 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | 4.7418 | - |
| 10 Apr 2024 | 4.9540 | 4.9540 | 4.9540 | 4.9540 | 4.7600 | - |
| 09 Apr 2024 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | 4.7485 | - |
| 08 Apr 2024 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | 4.7533 | - |
| 05 Apr 2024 | 4.9660 | 4.9660 | 4.9480 | 4.9480 | 4.7543 | - |
| 04 Apr 2024 | 4.9820 | 4.9820 | 4.9710 | 4.9710 | 4.7764 | - |
| 03 Apr 2024 | 4.9860 | 4.9860 | 4.9860 | 4.9860 | 4.7908 | - |
| 02 Apr 2024 | 5.0400 | 5.0560 | 5.0400 | 5.0560 | 4.8581 | - |
| 28 Mar 2024 | 5.0080 | 5.0080 | 4.9940 | 4.9940 | 4.7985 | - |
| 27 Mar 2024 | 5.0420 | 5.0420 | 5.0420 | 5.0420 | 4.8446 | - |
| 26 Mar 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 4.8715 | - |
| 25 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.7754 | - |
| 22 Mar 2024 | 4.9750 | 4.9770 | 4.9750 | 4.9770 | 4.7821 | - |
| 21 Mar 2024 | 4.9720 | 4.9720 | 4.9570 | 4.9570 | 4.7629 | - |
| 20 Mar 2024 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | 4.6957 | - |
| 19 Mar 2024 | 4.8810 | 4.9640 | 4.8810 | 4.9020 | 4.7101 | 1,120 |
| 18 Mar 2024 | 4.8430 | 4.8810 | 4.8430 | 4.8810 | 4.6899 | - |
| 15 Mar 2024 | 4.9160 | 4.9350 | 4.9160 | 4.9350 | 4.7418 | - |
| 14 Mar 2024 | 4.9460 | 4.9460 | 4.9460 | 4.9460 | 4.7524 | - |
| 13 Mar 2024 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | 4.6899 | - |
| 12 Mar 2024 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | 4.6899 | - |
| 11 Mar 2024 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | 4.6899 | - |
| 08 Mar 2024 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | 4.6736 | - |
| 07 Mar 2024 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.6813 | - |
| 06 Mar 2024 | 4.8880 | 4.8880 | 4.8740 | 4.8740 | 4.6832 | - |
| 05 Mar 2024 | 4.8300 | 4.8300 | 4.8230 | 4.8230 | 4.6342 | - |
| 04 Mar 2024 | 4.8460 | 4.8460 | 4.8430 | 4.8430 | 4.6534 | - |
| 01 Mar 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.7091 | - |
| 29 Feb 2024 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.7476 | - |
| 28 Feb 2024 | 4.8750 | 4.8750 | 4.8610 | 4.8610 | 4.6707 | 68 |
| 27 Feb 2024 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | 4.6899 | - |
| 26 Feb 2024 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | 4.7168 | - |
| 23 Feb 2024 | 4.9580 | 4.9580 | 4.9580 | 4.9580 | 4.7639 | - |
| 22 Feb 2024 | 4.9890 | 5.0640 | 4.9890 | 5.0640 | 4.8657 | 1,000 |
| 21 Feb 2024 | 4.9780 | 5.0440 | 4.9610 | 5.0440 | 4.8465 | 1,000 |
| 20 Feb 2024 | 5.0420 | 5.0420 | 5.0300 | 5.0300 | 4.8331 | - |
| 19 Feb 2024 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 4.8254 | - |
| 16 Feb 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4.8331 | - |
| 15 Feb 2024 | 5.0420 | 5.0420 | 5.0420 | 5.0420 | 4.8446 | - |
| 14 Feb 2024 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.7379 | - |
| 13 Feb 2024 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | 4.6918 | - |
| 12 Feb 2024 | 4.8610 | 4.9360 | 4.8610 | 4.9360 | 4.7428 | 1,196 |
| 09 Feb 2024 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | 4.6716 | - |
| 08 Feb 2024 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | 4.6707 | - |
| 07 Feb 2024 | 4.8990 | 4.9000 | 4.8990 | 4.9000 | 4.7082 | - |
| 06 Feb 2024 | 4.8840 | 4.9050 | 4.8840 | 4.9050 | 4.7130 | - |
| 05 Feb 2024 | 4.8610 | 4.8610 | 4.8230 | 4.8230 | 4.6342 | - |
| 02 Feb 2024 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | 4.7802 | - |
| 01 Feb 2024 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 4.6745 | - |
| 31 Jan 2024 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | 4.6995 | - |
| 30 Jan 2024 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | 4.6726 | - |
| 29 Jan 2024 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 4.4641 | - |
| 26 Jan 2024 | 4.7040 | 4.7040 | 4.6910 | 4.6910 | 4.5073 | - |
| 25 Jan 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.4977 | - |
| 24 Jan 2024 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.4689 | - |
| 23 Jan 2024 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.4785 | - |
| 22 Jan 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.4593 | - |
| 19 Jan 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.4900 | - |
| 18 Jan 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.4603 | - |
| 17 Jan 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.4977 | - |
| 16 Jan 2024 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | 4.5746 | - |
| 15 Jan 2024 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 4.5054 | - |
| 12 Jan 2024 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 4.5054 | - |
| 11 Jan 2024 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.5487 | - |
| 10 Jan 2024 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | 4.5419 | - |
| 09 Jan 2024 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.5698 | - |
| 08 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.6121 | 250 |
| 05 Jan 2024 | 4.7880 | 4.7880 | 4.7880 | 4.7880 | 4.6005 | - |
| 04 Jan 2024 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | 4.5871 | - |
| 03 Jan 2024 | 4.8520 | 4.8520 | 4.8520 | 4.8520 | 4.6620 | - |
| 02 Jan 2024 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | 4.6111 | - |
| 29 Dec 2023 | 4.8000 | 4.8010 | 4.8000 | 4.8010 | 4.6130 | - |
| 28 Dec 2023 | 4.7700 | 4.7700 | 4.7470 | 4.7470 | 4.5612 | 7 |
| 27 Dec 2023 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.5400 | - |
| 22 Dec 2023 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.4900 | - |
| 21 Dec 2023 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.4920 | - |
| 20 Dec 2023 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | 4.4699 | - |
| 19 Dec 2023 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.4689 | - |
| 18 Dec 2023 | 4.6160 | 4.6230 | 4.6160 | 4.6230 | 4.4420 | 300 |
| 15 Dec 2023 | 4.6360 | 4.6620 | 4.6360 | 4.6620 | 4.4795 | - |
| 14 Dec 2023 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.4728 | - |
| 13 Dec 2023 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | 4.4161 | - |
| 12 Dec 2023 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | 4.4113 | - |
| 11 Dec 2023 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.4247 | - |
| 08 Dec 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.4679 | - |
| *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.