UK markets open in 2 hours 1 minute
NIKKEI 225
39,645.80 +472.65 (+1.21%) HANG SENG
18,069.75 -3.15 (-0.02%) CRUDE OIL
81.22 +0.39 (+0.48%) GOLD FUTURES
2,328.20 -2.60 (-0.11%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,649.68 +288.69 (+0.60%)
MTR Corp Ltd (MRI.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 24 Jun 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 21 Jun 2024 | 2.9000 | 2.9000 | 2.8800 | 2.8800 | 2.8800 | - |
| 20 Jun 2024 | 2.9600 | 2.9600 | 2.9400 | 2.9400 | 2.9400 | - |
| 19 Jun 2024 | 2.9800 | 2.9800 | 2.9600 | 2.9600 | 2.9600 | - |
| 18 Jun 2024 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | - |
| 17 Jun 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9000 | 2.9000 | - |
| 14 Jun 2024 | 2.9800 | 2.9800 | 2.9400 | 2.9400 | 2.9400 | - |
| 13 Jun 2024 | 2.9800 | 2.9800 | 2.9200 | 2.9400 | 2.9400 | 1,000 |
| 12 Jun 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 11 Jun 2024 | 2.9600 | 2.9600 | 2.9200 | 2.9200 | 2.9200 | - |
| 10 Jun 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 07 Jun 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 06 Jun 2024 | 3.0600 | 3.0600 | 3.0400 | 3.0400 | 3.0400 | - |
| 05 Jun 2024 | 3.0400 | 3.1200 | 3.0400 | 3.1200 | 3.1200 | 2,645 |
| 04 Jun 2024 | 3.0800 | 3.0800 | 3.0400 | 3.0400 | 3.0400 | - |
| 03 Jun 2024 | 3.0800 | 3.1200 | 3.0400 | 3.0400 | 3.0400 | 1,507 |
| 31 May 2024 | 3.0400 | 3.0800 | 3.0400 | 3.0800 | 3.0800 | - |
| 30 May 2024 | 3.0000 | 3.1200 | 3.0000 | 3.1200 | 3.1200 | - |
| 29 May 2024 | 3.0600 | 3.0800 | 3.0600 | 3.0800 | 3.0800 | - |
| 28 May 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 27 May 2024 | 3.1800 | 3.1800 | 3.1400 | 3.1400 | 3.1400 | - |
| 24 May 2024 | 3.1000 | 3.1000 | 3.0800 | 3.0800 | 3.0800 | - |
| 24 May 2024 | 0.89 Dividend | |||||
| 23 May 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3200 | 2.4300 | - |
| 22 May 2024 | 3.4000 | 3.4000 | 3.3600 | 3.3600 | 2.4593 | - |
| 21 May 2024 | 3.3600 | 3.3600 | 3.3400 | 3.3400 | 2.4446 | - |
| 20 May 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 2.5471 | - |
| 17 May 2024 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | 2.4886 | - |
| 16 May 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 2.5032 | - |
| 15 May 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 2.4446 | - |
| 14 May 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3400 | 2.4446 | - |
| 13 May 2024 | 3.3600 | 3.3600 | 3.3400 | 3.3400 | 2.4446 | - |
| 10 May 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 2.3861 | - |
| 09 May 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2.3568 | - |
| 08 May 2024 | 3.1200 | 3.1200 | 3.0800 | 3.1000 | 2.2690 | - |
| 07 May 2024 | 3.2200 | 3.2200 | 3.1800 | 3.1800 | 2.3275 | - |
| 06 May 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.3129 | - |
| 03 May 2024 | 3.1400 | 3.1400 | 3.1200 | 3.1200 | 2.2836 | - |
| 02 May 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0600 | 2.2397 | - |
| 30 Apr 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0200 | 2.2104 | - |
| 29 Apr 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0600 | 2.2397 | - |
| 26 Apr 2024 | 2.9600 | 2.9600 | 2.9400 | 2.9400 | 2.1519 | - |
| 25 Apr 2024 | 2.9600 | 2.9600 | 2.9400 | 2.9400 | 2.1519 | - |
| 24 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.1372 | - |
| 23 Apr 2024 | 2.8800 | 2.8800 | 2.8600 | 2.8600 | 2.0933 | - |
| 22 Apr 2024 | 2.8200 | 2.8400 | 2.8200 | 2.8400 | 2.0787 | - |
| 19 Apr 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.0201 | - |
| 18 Apr 2024 | 2.8200 | 2.8200 | 2.7800 | 2.7800 | 2.0348 | - |
| 17 Apr 2024 | 2.8400 | 2.8400 | 2.7800 | 2.7800 | 2.0348 | - |
| 16 Apr 2024 | 2.8800 | 2.8800 | 2.8600 | 2.8600 | 2.0933 | - |
| 15 Apr 2024 | 2.9600 | 2.9600 | 2.9200 | 2.9200 | 2.1372 | - |
| 12 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.1811 | - |
| 11 Apr 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 2.1958 | - |
| 10 Apr 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 2.1958 | - |
| 09 Apr 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.1811 | - |
| 08 Apr 2024 | 2.9800 | 2.9800 | 2.9400 | 2.9400 | 2.1519 | - |
| 05 Apr 2024 | 2.9800 | 2.9800 | 2.9200 | 2.9200 | 2.1372 | - |
| 04 Apr 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.1665 | - |
| 03 Apr 2024 | 3.0400 | 3.0400 | 2.9800 | 2.9800 | 2.1811 | 3,260 |
| 02 Apr 2024 | 3.0600 | 3.0600 | 3.0400 | 3.0400 | 2.2251 | - |
| 28 Mar 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 2.2104 | - |
| 27 Mar 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | 2.2251 | - |
| 26 Mar 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.2397 | - |
| 25 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.1811 | - |
| 22 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.1665 | - |
| 21 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.1811 | - |
| 20 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.1958 | - |
| 19 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1519 | - |
| 18 Mar 2024 | 2.9600 | 2.9800 | 2.9600 | 2.9800 | 2.1811 | - |
| 15 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1519 | - |
| 14 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.1665 | - |
| 13 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.1811 | - |
| 12 Mar 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | 2.2251 | - |
| 11 Mar 2024 | 2.9600 | 3.0600 | 2.9600 | 3.0600 | 2.2397 | - |
| 08 Mar 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9000 | 2.1226 | - |
| 07 Mar 2024 | 2.9000 | 2.9000 | 2.8800 | 2.8800 | 2.1080 | - |
| 06 Mar 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9000 | 2.1226 | - |
| 05 Mar 2024 | 2.9000 | 2.9000 | 2.8600 | 2.8600 | 2.0933 | - |
| 04 Mar 2024 | 2.9400 | 2.9400 | 2.9200 | 2.9200 | 2.1372 | - |
| 01 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.2104 | - |
| 29 Feb 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0000 | 2.1958 | - |
| 28 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.2836 | - |
| 27 Feb 2024 | 3.1000 | 3.1000 | 3.0800 | 3.0800 | 2.2543 | - |
| 26 Feb 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0600 | 2.2397 | - |
| 23 Feb 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0600 | 2.2397 | - |
| 22 Feb 2024 | 3.1400 | 3.1400 | 3.1200 | 3.1200 | 2.2836 | - |
| 21 Feb 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | 2.2690 | - |
| 20 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.2104 | - |
| 19 Feb 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1519 | - |
| 16 Feb 2024 | 2.9800 | 2.9800 | 2.9600 | 2.9600 | 2.1665 | - |
| 15 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.1665 | - |
| 14 Feb 2024 | 2.9800 | 2.9800 | 2.9600 | 2.9600 | 2.1665 | - |
| 13 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.1811 | - |
| 12 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.1811 | - |
| 09 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.1811 | - |
| 08 Feb 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 2.1958 | - |
| 07 Feb 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0600 | 2.2397 | - |
| 06 Feb 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.2397 | 15,000 |
| 05 Feb 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0000 | 2.1958 | - |
| *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.