UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.23 -0.57 (-0.71%) GOLD FUTURES
2,422.60 -15.90 (-0.65%) DOW
39,852.36 +45.59 (+0.11%) Bitcoin GBP
54,863.01 +980.40 (+1.82%)
USU Software AG (OSP2.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:15PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 18.35 | 18.35 | 18.15 | 18.35 | 18.35 | 300 |
| 20 May 2024 | 18.20 | 18.40 | 18.20 | 18.30 | 18.30 | 150 |
| 17 May 2024 | 18.20 | 18.45 | 18.20 | 18.30 | 18.30 | 4,735 |
| 16 May 2024 | 18.10 | 18.35 | 18.10 | 18.30 | 18.30 | 576 |
| 15 May 2024 | 18.10 | 18.25 | 18.10 | 18.25 | 18.25 | 164 |
| 14 May 2024 | 18.10 | 18.15 | 18.10 | 18.10 | 18.10 | - |
| 13 May 2024 | 18.10 | 18.15 | 18.10 | 18.10 | 18.10 | - |
| 10 May 2024 | 18.10 | 18.15 | 18.10 | 18.10 | 18.10 | - |
| 09 May 2024 | 18.05 | 18.15 | 18.05 | 18.05 | 18.05 | 108 |
| 08 May 2024 | 18.10 | 18.10 | 17.80 | 17.85 | 17.85 | 20 |
| 07 May 2024 | 18.10 | 18.10 | 18.05 | 18.05 | 18.05 | 200 |
| 06 May 2024 | 18.10 | 18.20 | 18.05 | 18.05 | 18.05 | - |
| 03 May 2024 | 18.15 | 18.20 | 18.10 | 18.10 | 18.10 | 1,240 |
| 02 May 2024 | 18.15 | 18.20 | 17.85 | 18.15 | 18.15 | - |
| 30 Apr 2024 | 18.25 | 18.25 | 18.15 | 18.15 | 18.15 | - |
| 29 Apr 2024 | 18.25 | 18.25 | 18.20 | 18.25 | 18.25 | 650 |
| 26 Apr 2024 | 18.20 | 18.25 | 18.20 | 18.20 | 18.20 | 500 |
| 25 Apr 2024 | 18.20 | 18.25 | 18.20 | 18.20 | 18.20 | 473 |
| 24 Apr 2024 | 18.25 | 18.35 | 17.90 | 18.15 | 18.15 | 1,831 |
| 23 Apr 2024 | 16.15 | 18.30 | 16.15 | 18.20 | 18.20 | 1,707 |
| 22 Apr 2024 | 16.30 | 16.55 | 16.05 | 16.35 | 16.35 | 1,844 |
| 19 Apr 2024 | 16.30 | 16.50 | 16.30 | 16.45 | 16.45 | 760 |
| 18 Apr 2024 | 16.35 | 16.45 | 16.35 | 16.40 | 16.40 | 300 |
| 17 Apr 2024 | 16.30 | 16.45 | 16.30 | 16.35 | 16.35 | 1,300 |
| 16 Apr 2024 | 16.45 | 16.45 | 16.30 | 16.30 | 16.30 | 1,137 |
| 15 Apr 2024 | 16.40 | 16.45 | 16.40 | 16.45 | 16.45 | - |
| 12 Apr 2024 | 16.45 | 16.45 | 16.40 | 16.40 | 16.40 | - |
| 11 Apr 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | - |
| 10 Apr 2024 | 16.40 | 16.45 | 16.40 | 16.45 | 16.45 | - |
| 09 Apr 2024 | 16.40 | 16.50 | 16.40 | 16.40 | 16.40 | 1,394 |
| 08 Apr 2024 | 16.45 | 16.50 | 16.40 | 16.40 | 16.40 | 806 |
| 05 Apr 2024 | 16.45 | 16.60 | 16.40 | 16.45 | 16.45 | 1,429 |
| 04 Apr 2024 | 16.50 | 16.55 | 16.40 | 16.50 | 16.50 | 1,342 |
| 03 Apr 2024 | 16.45 | 16.55 | 16.45 | 16.45 | 16.45 | - |
| 02 Apr 2024 | 16.45 | 16.50 | 16.40 | 16.45 | 16.45 | 580 |
| 28 Mar 2024 | 16.45 | 16.50 | 16.40 | 16.40 | 16.40 | 345 |
| 27 Mar 2024 | 16.45 | 16.45 | 16.40 | 16.40 | 16.40 | 532 |
| 26 Mar 2024 | 16.45 | 16.65 | 16.45 | 16.45 | 16.45 | 1,688 |
| 25 Mar 2024 | 16.50 | 16.50 | 16.40 | 16.50 | 16.50 | 1,580 |
| 22 Mar 2024 | 16.45 | 16.70 | 16.25 | 16.45 | 16.45 | 625 |
| 21 Mar 2024 | 16.55 | 16.55 | 16.50 | 16.50 | 16.50 | 3,080 |
| 20 Mar 2024 | 16.65 | 16.65 | 16.25 | 16.55 | 16.55 | 1,000 |
| 19 Mar 2024 | 16.65 | 16.70 | 16.40 | 16.65 | 16.65 | - |
| 18 Mar 2024 | 16.55 | 16.80 | 16.40 | 16.55 | 16.55 | 947 |
| 15 Mar 2024 | 16.55 | 16.65 | 16.55 | 16.55 | 16.55 | - |
| 14 Mar 2024 | 16.55 | 16.70 | 16.30 | 16.50 | 16.50 | 800 |
| 13 Mar 2024 | 16.65 | 16.95 | 16.35 | 16.55 | 16.55 | 775 |
| 12 Mar 2024 | 16.05 | 17.00 | 15.90 | 16.70 | 16.70 | - |
| 11 Mar 2024 | 16.40 | 16.45 | 15.85 | 16.05 | 16.05 | 262 |
| 08 Mar 2024 | 16.25 | 16.40 | 16.10 | 16.40 | 16.40 | 62 |
| 07 Mar 2024 | 15.80 | 16.25 | 15.80 | 16.25 | 16.25 | 400 |
| 06 Mar 2024 | 15.60 | 15.85 | 15.60 | 15.80 | 15.80 | - |
| 05 Mar 2024 | 15.65 | 15.75 | 15.60 | 15.65 | 15.65 | 20 |
| 04 Mar 2024 | 15.70 | 15.80 | 15.65 | 15.70 | 15.70 | 1,490 |
| 01 Mar 2024 | 15.65 | 15.90 | 15.65 | 15.70 | 15.70 | 160 |
| 29 Feb 2024 | 15.70 | 16.05 | 15.50 | 15.65 | 15.65 | - |
| 28 Feb 2024 | 15.85 | 16.10 | 15.65 | 15.75 | 15.75 | - |
| 27 Feb 2024 | 15.80 | 16.35 | 15.75 | 16.35 | 16.35 | 200 |
| 26 Feb 2024 | 16.00 | 16.05 | 15.70 | 15.90 | 15.90 | - |
| 23 Feb 2024 | 16.05 | 16.35 | 15.80 | 16.15 | 16.15 | 125 |
| 22 Feb 2024 | 16.15 | 16.30 | 15.95 | 16.05 | 16.05 | 1,994 |
| 21 Feb 2024 | 16.10 | 16.15 | 16.00 | 16.10 | 16.10 | - |
| 20 Feb 2024 | 16.10 | 16.60 | 16.10 | 16.25 | 16.25 | 1,248 |
| 19 Feb 2024 | 16.55 | 16.55 | 16.00 | 16.15 | 16.15 | 862 |
| 16 Feb 2024 | 16.55 | 16.60 | 16.25 | 16.55 | 16.55 | 240 |
| 15 Feb 2024 | 16.55 | 16.80 | 16.55 | 16.70 | 16.70 | - |
| 14 Feb 2024 | 16.55 | 16.95 | 16.45 | 16.95 | 16.95 | - |
| 13 Feb 2024 | 16.50 | 16.80 | 16.45 | 16.55 | 16.55 | 340 |
| 12 Feb 2024 | 16.60 | 17.10 | 16.50 | 16.50 | 16.50 | 590 |
| 09 Feb 2024 | 16.60 | 17.05 | 16.60 | 16.60 | 16.60 | 90 |
| 08 Feb 2024 | 16.90 | 17.50 | 16.70 | 16.70 | 16.70 | 400 |
| 07 Feb 2024 | 16.45 | 16.90 | 16.45 | 16.90 | 16.90 | 1,821 |
| 06 Feb 2024 | 16.45 | 16.90 | 16.35 | 16.45 | 16.45 | 220 |
| 05 Feb 2024 | 17.05 | 17.15 | 16.25 | 16.55 | 16.55 | - |
| 02 Feb 2024 | 16.90 | 17.55 | 16.90 | 17.05 | 17.05 | - |
| 01 Feb 2024 | 17.65 | 17.95 | 16.95 | 17.05 | 17.05 | 15 |
| 31 Jan 2024 | 17.70 | 17.90 | 17.35 | 17.65 | 17.65 | 15 |
| 30 Jan 2024 | 17.75 | 17.80 | 17.60 | 17.75 | 17.75 | 40 |
| 29 Jan 2024 | 17.90 | 18.30 | 17.65 | 17.75 | 17.75 | 40 |
| 26 Jan 2024 | 17.95 | 18.20 | 17.80 | 17.90 | 17.90 | 675 |
| 25 Jan 2024 | 17.65 | 17.95 | 17.65 | 17.95 | 17.95 | 150 |
| 24 Jan 2024 | 17.55 | 17.85 | 17.55 | 17.65 | 17.65 | 104 |
| 23 Jan 2024 | 17.55 | 17.55 | 17.50 | 17.50 | 17.50 | - |
| 22 Jan 2024 | 17.35 | 17.70 | 17.30 | 17.55 | 17.55 | - |
| 19 Jan 2024 | 17.30 | 17.80 | 17.30 | 17.80 | 17.80 | - |
| 18 Jan 2024 | 17.45 | 17.65 | 17.10 | 17.30 | 17.30 | - |
| 17 Jan 2024 | 17.85 | 17.85 | 17.45 | 17.45 | 17.45 | - |
| 16 Jan 2024 | 17.85 | 18.00 | 17.85 | 17.85 | 17.85 | - |
| 15 Jan 2024 | 17.85 | 18.05 | 17.80 | 18.00 | 18.00 | 595 |
| 12 Jan 2024 | 17.65 | 17.75 | 17.30 | 17.75 | 17.75 | - |
| 11 Jan 2024 | 17.35 | 17.85 | 17.35 | 17.85 | 17.85 | 170 |
| 10 Jan 2024 | 16.80 | 17.50 | 16.70 | 17.35 | 17.35 | 670 |
| 09 Jan 2024 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | - |
| 08 Jan 2024 | 16.55 | 16.75 | 16.55 | 16.75 | 16.75 | - |
| 05 Jan 2024 | 16.70 | 16.70 | 16.55 | 16.55 | 16.55 | 258 |
| 04 Jan 2024 | 16.65 | 16.95 | 16.55 | 16.70 | 16.70 | 1 |
| 03 Jan 2024 | 16.95 | 16.95 | 16.55 | 16.65 | 16.65 | 1 |
| 02 Jan 2024 | 16.75 | 16.75 | 16.40 | 16.70 | 16.70 | 20 |
| 29 Dec 2023 | 16.55 | 16.75 | 16.55 | 16.65 | 16.65 | 130 |
| 28 Dec 2023 | 16.80 | 16.80 | 16.45 | 16.50 | 16.50 | 1,546 |
| *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.