UK markets closed
NIKKEI 225
38,703.51 +213.34 (+0.55%) HANG SENG
18,476.80 +51.84 (+0.28%) CRUDE OIL
75.56 +1.49 (+2.01%) GOLD FUTURES
2,391.90 +16.40 (+0.69%) DOW
38,886.17 +78.84 (+0.20%) Bitcoin GBP
55,154.96 -544.62 (-0.98%)
SMC Corp (QMC.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - |
| 05 Jun 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - |
| 04 Jun 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 03 Jun 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| 31 May 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 30 May 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - |
| 29 May 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - |
| 28 May 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| 27 May 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - |
| 24 May 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| 23 May 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
| 22 May 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| 21 May 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - |
| 20 May 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 5 |
| 17 May 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| 16 May 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| 15 May 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - |
| 14 May 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
| 13 May 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
| 10 May 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| 09 May 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| 08 May 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| 07 May 2024 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 100 |
| 06 May 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
| 03 May 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
| 02 May 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
| 30 Apr 2024 | 492.00 | 494.00 | 492.00 | 494.00 | 494.00 | - |
| 29 Apr 2024 | 472.00 | 474.00 | 472.00 | 474.00 | 474.00 | - |
| 26 Apr 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| 25 Apr 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| 24 Apr 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - |
| 23 Apr 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| 22 Apr 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 19 Apr 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| 18 Apr 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| 17 Apr 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
| 16 Apr 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 15 Apr 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
| 12 Apr 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| 11 Apr 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| 10 Apr 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| 09 Apr 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| 08 Apr 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| 05 Apr 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| 04 Apr 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| 03 Apr 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| 02 Apr 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| 28 Mar 2024 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | - |
| 28 Mar 2024 | 450 Dividend | |||||
| 27 Mar 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 65.00 | - |
| 26 Mar 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 65.63 | - |
| 25 Mar 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 65.63 | - |
| 22 Mar 2024 | 525.00 | 530.00 | 525.00 | 530.00 | 66.89 | - |
| 21 Mar 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 66.89 | - |
| 20 Mar 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 66.89 | - |
| 19 Mar 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 68.16 | - |
| 18 Mar 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 67.52 | - |
| 15 Mar 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 65.63 | - |
| 14 Mar 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 64.37 | - |
| 13 Mar 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 66.89 | - |
| 12 Mar 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 66.89 | - |
| 11 Mar 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 67.52 | - |
| 08 Mar 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 69.42 | - |
| 07 Mar 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 69.42 | - |
| 06 Mar 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 70.05 | - |
| 05 Mar 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 70.05 | - |
| 04 Mar 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 70.05 | - |
| 01 Mar 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 70.68 | - |
| 29 Feb 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 69.42 | - |
| 28 Feb 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 68.79 | - |
| 27 Feb 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 68.16 | - |
| 26 Feb 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 67.52 | - |
| 23 Feb 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 65.63 | - |
| 22 Feb 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 66.89 | - |
| 21 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 65.00 | - |
| 20 Feb 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 67.52 | - |
| 19 Feb 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 64.37 | - |
| 16 Feb 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 65.63 | - |
| 15 Feb 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 64.37 | - |
| 14 Feb 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 62.60 | - |
| 13 Feb 2024 | 505.00 | 515.00 | 505.00 | 515.00 | 65.00 | 10 |
| 12 Feb 2024 | 496.00 | 510.00 | 496.00 | 510.00 | 64.37 | 113 |
| 09 Feb 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 63.74 | - |
| 08 Feb 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 62.85 | - |
| 07 Feb 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 62.10 | - |
| 06 Feb 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 61.84 | - |
| 05 Feb 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 64.37 | - |
| 02 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 65.00 | - |
| 01 Feb 2024 | 515.00 | 520.00 | 515.00 | 520.00 | 65.63 | - |
| 31 Jan 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 65.00 | - |
| 30 Jan 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 65.63 | - |
| 29 Jan 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 65.00 | - |
| 26 Jan 2024 | 510.00 | 515.00 | 510.00 | 515.00 | 65.00 | - |
| 25 Jan 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 65.00 | - |
| 24 Jan 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 65.00 | - |
| 23 Jan 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 66.26 | - |
| 22 Jan 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 66.26 | - |
| 19 Jan 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 64.37 | - |
| 18 Jan 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 63.74 | - |
| 17 Jan 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 65.63 | - |
| *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.