UK markets open in 7 hours 3 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.07 -0.15 (-0.20%) GOLD FUTURES
2,370.80 +1.50 (+0.06%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,716.96 +818.02 (+1.55%)
Petroleo Brasileiro SA Petrobras (PJX.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:28PM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 13.40 | 13.65 | 13.40 | 13.50 | 13.50 | - |
| 31 May 2024 | 13.25 | 13.55 | 13.25 | 13.35 | 13.35 | - |
| 30 May 2024 | 13.05 | 13.35 | 13.00 | 13.35 | 13.35 | - |
| 29 May 2024 | 13.20 | 13.65 | 13.20 | 13.30 | 13.30 | 80 |
| 28 May 2024 | 12.85 | 13.45 | 12.85 | 13.45 | 13.45 | - |
| 27 May 2024 | 12.85 | 13.15 | 12.85 | 13.15 | 13.15 | 260 |
| 24 May 2024 | 12.95 | 13.25 | 12.95 | 13.20 | 13.20 | - |
| 23 May 2024 | 13.05 | 13.30 | 13.05 | 13.30 | 13.30 | - |
| 22 May 2024 | 12.90 | 13.25 | 12.90 | 13.05 | 13.05 | 100 |
| 21 May 2024 | 13.15 | 13.25 | 12.95 | 13.15 | 13.15 | 3,850 |
| 20 May 2024 | 13.15 | 13.30 | 13.15 | 13.20 | 13.20 | - |
| 17 May 2024 | 13.20 | 13.50 | 13.10 | 13.10 | 13.10 | 740 |
| 16 May 2024 | 13.60 | 13.75 | 13.50 | 13.50 | 13.50 | - |
| 15 May 2024 | 13.80 | 13.95 | 13.35 | 13.60 | 13.60 | 2,154 |
| 14 May 2024 | 14.90 | 14.90 | 14.40 | 14.40 | 14.40 | - |
| 13 May 2024 | 14.85 | 15.05 | 14.85 | 15.05 | 15.05 | 100 |
| 10 May 2024 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | - |
| 09 May 2024 | 14.95 | 15.05 | 14.75 | 14.75 | 14.75 | 300 |
| 08 May 2024 | 14.80 | 14.95 | 14.80 | 14.95 | 14.95 | - |
| 07 May 2024 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - |
| 06 May 2024 | 14.40 | 14.65 | 14.40 | 14.65 | 14.65 | - |
| 03 May 2024 | 15.05 | 15.05 | 14.40 | 14.45 | 14.45 | - |
| 03 May 2024 | 0.345468 Dividend | |||||
| 02 May 2024 | 14.90 | 15.40 | 14.90 | 15.35 | 15.00 | - |
| 30 Apr 2024 | 15.30 | 15.45 | 14.95 | 15.15 | 14.81 | 4,750 |
| 29 Apr 2024 | 15.10 | 15.10 | 15.05 | 15.10 | 14.76 | - |
| 26 Apr 2024 | 14.85 | 15.10 | 14.70 | 15.10 | 14.76 | 832 |
| 26 Apr 2024 | 0.2237 Dividend | |||||
| 25 Apr 2024 | 14.85 | 14.95 | 14.85 | 14.90 | 14.35 | - |
| 24 Apr 2024 | 15.05 | 15.15 | 15.00 | 15.00 | 14.44 | 1,300 |
| 23 Apr 2024 | 15.00 | 15.05 | 15.00 | 15.00 | 14.44 | 330 |
| 22 Apr 2024 | 14.75 | 14.90 | 14.65 | 14.90 | 14.35 | 1,030 |
| 19 Apr 2024 | 14.15 | 14.35 | 14.15 | 14.30 | 13.77 | 350 |
| 18 Apr 2024 | 14.15 | 14.40 | 14.00 | 14.40 | 13.86 | 1,775 |
| 17 Apr 2024 | 14.05 | 14.10 | 14.05 | 14.10 | 13.58 | - |
| 16 Apr 2024 | 14.20 | 14.30 | 13.95 | 13.95 | 13.43 | 725 |
| 15 Apr 2024 | 14.30 | 14.35 | 14.20 | 14.20 | 13.67 | 250 |
| 12 Apr 2024 | 14.30 | 14.55 | 14.30 | 14.30 | 13.77 | 85 |
| 11 Apr 2024 | 14.50 | 14.60 | 14.35 | 14.50 | 13.96 | - |
| 10 Apr 2024 | 14.15 | 14.50 | 14.10 | 14.50 | 13.96 | - |
| 09 Apr 2024 | 14.15 | 14.40 | 14.10 | 14.30 | 13.77 | 350 |
| 08 Apr 2024 | 13.85 | 14.05 | 13.85 | 13.90 | 13.38 | 70 |
| 05 Apr 2024 | 13.80 | 13.85 | 13.65 | 13.85 | 13.34 | - |
| 04 Apr 2024 | 14.00 | 14.25 | 13.90 | 14.25 | 13.72 | 2,135 |
| 03 Apr 2024 | 14.10 | 14.25 | 13.95 | 14.00 | 13.48 | 1,613 |
| 02 Apr 2024 | 13.85 | 14.20 | 13.85 | 14.20 | 13.67 | 3,960 |
| 28 Mar 2024 | 13.45 | 13.60 | 13.40 | 13.60 | 13.09 | - |
| 27 Mar 2024 | 13.35 | 13.40 | 13.35 | 13.40 | 12.90 | 200 |
| 26 Mar 2024 | 13.50 | 13.50 | 13.40 | 13.40 | 12.90 | 50 |
| 25 Mar 2024 | 13.40 | 13.45 | 13.30 | 13.40 | 12.90 | - |
| 22 Mar 2024 | 13.15 | 13.25 | 13.10 | 13.10 | 12.61 | - |
| 21 Mar 2024 | 13.50 | 13.55 | 13.30 | 13.30 | 12.81 | 650 |
| 20 Mar 2024 | 13.15 | 13.25 | 13.15 | 13.25 | 12.76 | 360 |
| 19 Mar 2024 | 13.20 | 13.35 | 13.15 | 13.35 | 12.85 | - |
| 18 Mar 2024 | 13.25 | 13.30 | 12.95 | 12.95 | 12.47 | - |
| 15 Mar 2024 | 13.30 | 13.35 | 13.25 | 13.25 | 12.76 | 1,867 |
| 14 Mar 2024 | 13.30 | 13.50 | 13.30 | 13.40 | 12.90 | 270 |
| 13 Mar 2024 | 13.50 | 13.60 | 13.40 | 13.45 | 12.95 | 45 |
| 12 Mar 2024 | 13.15 | 13.45 | 13.15 | 13.45 | 12.95 | - |
| 11 Mar 2024 | 13.25 | 13.60 | 12.95 | 13.40 | 12.90 | 1,000 |
| 08 Mar 2024 | 13.60 | 13.60 | 13.00 | 13.45 | 12.95 | 2,430 |
| 07 Mar 2024 | 15.00 | 15.10 | 15.00 | 15.00 | 14.44 | 1,399 |
| 06 Mar 2024 | 14.80 | 15.10 | 14.75 | 15.00 | 14.44 | 4,738 |
| 05 Mar 2024 | 14.90 | 14.95 | 14.80 | 14.90 | 14.35 | 7,439 |
| 04 Mar 2024 | 15.00 | 15.15 | 14.95 | 15.15 | 14.59 | 1,000 |
| 01 Mar 2024 | 14.95 | 15.20 | 14.95 | 15.05 | 14.49 | 950 |
| 29 Feb 2024 | 14.95 | 15.10 | 14.85 | 15.00 | 14.44 | 2,120 |
| 28 Feb 2024 | 15.85 | 15.95 | 15.80 | 15.85 | 15.26 | 1,715 |
| 27 Feb 2024 | 15.70 | 15.90 | 15.70 | 15.90 | 15.31 | 1,040 |
| 26 Feb 2024 | 15.45 | 15.70 | 15.45 | 15.65 | 15.07 | - |
| 23 Feb 2024 | 15.70 | 15.70 | 15.40 | 15.55 | 14.97 | 1,700 |
| 22 Feb 2024 | 15.85 | 15.95 | 15.70 | 15.70 | 15.12 | 90 |
| 21 Feb 2024 | 16.00 | 16.10 | 15.85 | 15.85 | 15.26 | 370 |
| 20 Feb 2024 | 15.85 | 16.05 | 15.85 | 15.85 | 15.26 | 330 |
| 19 Feb 2024 | 15.85 | 16.05 | 15.85 | 15.90 | 15.31 | 344 |
| 16 Feb 2024 | 15.70 | 15.80 | 15.65 | 15.80 | 15.21 | 135 |
| 15 Feb 2024 | 15.40 | 15.45 | 15.30 | 15.45 | 14.88 | 1,340 |
| 14 Feb 2024 | 15.35 | 15.60 | 15.35 | 15.40 | 14.83 | 1,525 |
| 13 Feb 2024 | 15.60 | 15.60 | 15.55 | 15.60 | 15.02 | 500 |
| 12 Feb 2024 | 15.55 | 15.70 | 15.45 | 15.55 | 14.97 | 1,349 |
| 09 Feb 2024 | 15.55 | 15.65 | 15.45 | 15.45 | 14.88 | 500 |
| 08 Feb 2024 | 15.75 | 15.80 | 15.70 | 15.75 | 15.16 | 1,100 |
| 07 Feb 2024 | 15.50 | 15.70 | 15.50 | 15.65 | 15.07 | 30 |
| 06 Feb 2024 | 15.35 | 15.65 | 15.35 | 15.60 | 15.02 | - |
| 05 Feb 2024 | 15.25 | 15.25 | 15.20 | 15.25 | 14.68 | 1,245 |
| 02 Feb 2024 | 15.45 | 15.55 | 15.40 | 15.40 | 14.83 | - |
| 01 Feb 2024 | 15.10 | 15.40 | 15.10 | 15.40 | 14.83 | 24 |
| 31 Jan 2024 | 15.05 | 15.10 | 14.95 | 15.10 | 14.54 | 40 |
| 30 Jan 2024 | 15.10 | 15.20 | 14.95 | 14.95 | 14.39 | - |
| 29 Jan 2024 | 15.00 | 15.20 | 14.95 | 15.10 | 14.54 | 238 |
| 26 Jan 2024 | 14.60 | 14.65 | 14.50 | 14.60 | 14.06 | 341 |
| 25 Jan 2024 | 14.15 | 14.60 | 14.15 | 14.60 | 14.06 | 550 |
| 24 Jan 2024 | 14.20 | 14.20 | 14.15 | 14.15 | 13.62 | - |
| 23 Jan 2024 | 13.80 | 13.90 | 13.80 | 13.90 | 13.38 | - |
| 22 Jan 2024 | 13.95 | 13.95 | 13.85 | 13.85 | 13.34 | 170 |
| 19 Jan 2024 | 14.00 | 14.10 | 14.00 | 14.00 | 13.48 | - |
| 18 Jan 2024 | 14.05 | 14.20 | 14.00 | 14.00 | 13.48 | - |
| 17 Jan 2024 | 14.15 | 14.30 | 14.05 | 14.30 | 13.77 | 255 |
| 16 Jan 2024 | 14.30 | 14.45 | 14.25 | 14.30 | 13.77 | 3,000 |
| 15 Jan 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.62 | - |
| *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.