UK markets open in 1 hour 26 minutes
NIKKEI 225
39,082.88 +465.78 (+1.21%) HANG SENG
18,879.34 -316.26 (-1.65%) CRUDE OIL
77.08 -0.49 (-0.63%) GOLD FUTURES
2,373.90 -19.00 (-0.79%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,488.47 -429.46 (-0.78%)
Piper Sandler Cos (PJR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.40 | - |
| 21 May 2024 | 197.00 | 198.00 | 197.00 | 198.00 | 197.40 | - |
| 20 May 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.41 | - |
| 17 May 2024 | 194.00 | 195.00 | 194.00 | 195.00 | 194.41 | - |
| 16 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.41 | - |
| 15 May 2024 | 195.00 | 195.00 | 194.00 | 194.00 | 193.41 | - |
| 14 May 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.41 | - |
| 13 May 2024 | 197.00 | 197.00 | 195.00 | 195.00 | 194.41 | - |
| 10 May 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.40 | - |
| 09 May 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.40 | - |
| 08 May 2024 | 197.00 | 197.00 | 195.00 | 195.00 | 194.41 | - |
| 07 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.41 | - |
| 06 May 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.42 | - |
| 03 May 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.43 | - |
| 02 May 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.44 | - |
| 30 Apr 2024 | 186.00 | 186.00 | 183.00 | 183.00 | 182.45 | - |
| 29 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.44 | - |
| 26 Apr 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.46 | - |
| 25 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.45 | - |
| 24 Apr 2024 | 183.00 | 183.00 | 180.00 | 180.00 | 179.45 | - |
| 23 Apr 2024 | 179.00 | 182.00 | 179.00 | 182.00 | 181.45 | - |
| 22 Apr 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.47 | - |
| 19 Apr 2024 | 172.00 | 174.00 | 172.00 | 173.00 | 172.48 | 60 |
| 18 Apr 2024 | 172.00 | 173.00 | 171.00 | 171.00 | 170.48 | - |
| 17 Apr 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.48 | - |
| 16 Apr 2024 | 175.00 | 175.00 | 173.00 | 174.00 | 173.47 | 3 |
| 15 Apr 2024 | 178.00 | 178.00 | 174.00 | 175.00 | 174.47 | - |
| 12 Apr 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.46 | - |
| 11 Apr 2024 | 178.00 | 179.00 | 178.00 | 179.00 | 178.46 | - |
| 10 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.45 | - |
| 09 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.44 | - |
| 08 Apr 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.45 | - |
| 05 Apr 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.45 | - |
| 04 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.44 | - |
| 03 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.45 | - |
| 02 Apr 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.45 | - |
| 28 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.45 | - |
| 27 Mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.46 | - |
| 26 Mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.46 | - |
| 25 Mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.46 | - |
| 22 Mar 2024 | 182.00 | 182.00 | 179.00 | 179.00 | 178.46 | - |
| 21 Mar 2024 | 177.00 | 182.00 | 177.00 | 182.00 | 181.45 | - |
| 20 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.47 | 29 |
| 19 Mar 2024 | 173.00 | 176.00 | 173.00 | 175.00 | 174.47 | - |
| 18 Mar 2024 | 174.00 | 174.00 | 173.00 | 173.00 | 172.48 | - |
| 15 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.47 | - |
| 14 Mar 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.47 | - |
| 13 Mar 2024 | 174.00 | 175.00 | 174.00 | 175.00 | 174.47 | - |
| 12 Mar 2024 | 175.00 | 175.00 | 173.00 | 173.00 | 172.48 | - |
| 11 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.47 | 13 |
| 08 Mar 2024 | 174.00 | 176.00 | 174.00 | 176.00 | 175.47 | - |
| 07 Mar 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.48 | - |
| 06 Mar 2024 | 174.00 | 174.00 | 172.00 | 172.00 | 171.48 | - |
| 05 Mar 2024 | 174.00 | 176.00 | 174.00 | 175.00 | 174.47 | - |
| 04 Mar 2024 | 173.00 | 174.00 | 173.00 | 174.00 | 173.47 | - |
| 01 Mar 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.48 | - |
| 01 Mar 2024 | 1 Dividend | |||||
| 29 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 170.48 | - |
| 28 Feb 2024 | 172.00 | 172.00 | 171.00 | 171.00 | 169.49 | 15 |
| 27 Feb 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 167.51 | 19 |
| 26 Feb 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 169.49 | - |
| 23 Feb 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 169.49 | - |
| 22 Feb 2024 | 171.00 | 171.00 | 170.00 | 170.00 | 168.50 | 2 |
| 21 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 170.48 | - |
| 20 Feb 2024 | 173.00 | 174.00 | 171.00 | 172.00 | 170.48 | 10 |
| 19 Feb 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 171.47 | - |
| 16 Feb 2024 | 176.00 | 176.00 | 173.00 | 173.00 | 171.47 | - |
| 15 Feb 2024 | 172.00 | 177.00 | 172.00 | 177.00 | 175.44 | 24 |
| 14 Feb 2024 | 168.00 | 170.00 | 168.00 | 170.00 | 168.50 | 70 |
| 13 Feb 2024 | 175.00 | 175.00 | 168.00 | 168.00 | 166.52 | 60 |
| 12 Feb 2024 | 173.00 | 178.00 | 173.00 | 178.00 | 176.43 | 105 |
| 09 Feb 2024 | 169.00 | 172.00 | 169.00 | 172.00 | 170.48 | 40 |
| 08 Feb 2024 | 166.00 | 170.00 | 166.00 | 170.00 | 168.50 | 91 |
| 07 Feb 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 165.53 | - |
| 06 Feb 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 167.51 | - |
| 05 Feb 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 174.45 | - |
| 02 Feb 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 160.57 | - |
| 01 Feb 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 158.59 | - |
| 31 Jan 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 164.53 | - |
| 30 Jan 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 162.55 | - |
| 29 Jan 2024 | 161.00 | 162.00 | 161.00 | 162.00 | 160.57 | - |
| 26 Jan 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 160.57 | - |
| 25 Jan 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 159.58 | - |
| 24 Jan 2024 | 159.00 | 160.00 | 159.00 | 160.00 | 158.59 | - |
| 23 Jan 2024 | 157.00 | 160.00 | 157.00 | 160.00 | 158.59 | - |
| 22 Jan 2024 | 155.00 | 157.00 | 155.00 | 157.00 | 155.61 | - |
| 19 Jan 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.64 | - |
| 18 Jan 2024 | 153.00 | 154.00 | 152.00 | 154.00 | 152.64 | - |
| 17 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.66 | - |
| 16 Jan 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.68 | - |
| 15 Jan 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.68 | - |
| 12 Jan 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.68 | - |
| 11 Jan 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.67 | - |
| 10 Jan 2024 | 153.00 | 153.00 | 150.00 | 150.00 | 148.68 | - |
| 09 Jan 2024 | 153.00 | 153.00 | 152.00 | 152.00 | 150.66 | - |
| 08 Jan 2024 | 148.00 | 150.00 | 148.00 | 150.00 | 148.68 | - |
| 05 Jan 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.67 | - |
| 04 Jan 2024 | 152.00 | 152.00 | 151.00 | 151.00 | 149.67 | - |
| 03 Jan 2024 | 155.00 | 155.00 | 152.00 | 152.00 | 150.66 | - |
| 02 Jan 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 155.61 | - |
| *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.