UK markets open in 6 hours 1 minute
NIKKEI 225
39,244.74 +175.06 (+0.45%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.72 -0.08 (-0.10%) GOLD FUTURES
2,431.90 -6.60 (-0.27%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,054.36 +3,771.97 (+7.21%)
Soitec SA (SOH1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:30PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 109.70 | 110.80 | 109.50 | 110.30 | 110.30 | - |
| 17 May 2024 | 110.50 | 111.70 | 109.80 | 111.60 | 111.60 | - |
| 16 May 2024 | 108.30 | 110.90 | 108.30 | 110.90 | 110.90 | - |
| 15 May 2024 | 104.80 | 108.10 | 104.80 | 108.10 | 108.10 | 20 |
| 14 May 2024 | 98.20 | 105.70 | 98.20 | 105.70 | 105.70 | - |
| 13 May 2024 | 99.50 | 100.00 | 98.25 | 98.85 | 98.85 | - |
| 10 May 2024 | 97.55 | 99.45 | 97.55 | 99.45 | 99.45 | - |
| 09 May 2024 | 96.50 | 97.50 | 96.50 | 97.45 | 97.45 | 3 |
| 08 May 2024 | 96.50 | 96.50 | 95.90 | 96.45 | 96.45 | - |
| 07 May 2024 | 95.55 | 96.40 | 95.10 | 95.85 | 95.85 | - |
| 06 May 2024 | 94.20 | 95.35 | 93.90 | 95.35 | 95.35 | - |
| 03 May 2024 | 91.95 | 95.10 | 91.95 | 94.00 | 94.00 | - |
| 02 May 2024 | 92.45 | 92.45 | 91.00 | 91.60 | 91.60 | - |
| 30 Apr 2024 | 91.90 | 92.95 | 91.90 | 92.95 | 92.95 | - |
| 29 Apr 2024 | 92.85 | 92.85 | 91.90 | 92.20 | 92.20 | 28 |
| 26 Apr 2024 | 89.35 | 92.10 | 89.35 | 91.90 | 91.90 | - |
| 25 Apr 2024 | 90.95 | 90.95 | 88.30 | 89.80 | 89.80 | - |
| 24 Apr 2024 | 90.75 | 94.05 | 90.75 | 91.05 | 91.05 | 100 |
| 23 Apr 2024 | 87.45 | 89.25 | 87.45 | 89.25 | 89.25 | - |
| 22 Apr 2024 | 87.55 | 88.15 | 86.90 | 87.90 | 87.90 | - |
| 19 Apr 2024 | 89.00 | 89.00 | 86.25 | 87.70 | 87.70 | - |
| 18 Apr 2024 | 91.10 | 91.80 | 89.50 | 89.70 | 89.70 | 100 |
| 17 Apr 2024 | 90.45 | 90.70 | 90.00 | 90.20 | 90.20 | - |
| 16 Apr 2024 | 89.85 | 90.90 | 89.85 | 90.60 | 90.60 | 5 |
| 15 Apr 2024 | 92.25 | 92.90 | 91.75 | 92.70 | 92.70 | - |
| 12 Apr 2024 | 94.15 | 94.35 | 92.25 | 92.35 | 92.35 | - |
| 11 Apr 2024 | 93.25 | 95.05 | 92.85 | 94.40 | 94.40 | - |
| 10 Apr 2024 | 93.10 | 94.95 | 92.30 | 92.90 | 92.90 | - |
| 09 Apr 2024 | 90.25 | 92.65 | 89.00 | 92.40 | 92.40 | - |
| 08 Apr 2024 | 92.45 | 92.45 | 90.10 | 90.40 | 90.40 | - |
| 05 Apr 2024 | 93.60 | 93.60 | 91.20 | 92.85 | 92.85 | - |
| 04 Apr 2024 | 98.15 | 98.15 | 96.25 | 96.25 | 96.25 | 98 |
| 03 Apr 2024 | 98.05 | 99.20 | 96.35 | 99.20 | 99.20 | - |
| 02 Apr 2024 | 97.65 | 101.60 | 97.65 | 100.70 | 100.70 | 10 |
| 28 Mar 2024 | 114.55 | 114.55 | 96.60 | 96.60 | 96.60 | 48 |
| 27 Mar 2024 | 121.60 | 121.65 | 120.30 | 120.75 | 120.75 | - |
| 26 Mar 2024 | 123.65 | 123.65 | 121.45 | 121.65 | 121.65 | - |
| 25 Mar 2024 | 122.05 | 123.15 | 121.65 | 123.15 | 123.15 | - |
| 22 Mar 2024 | 123.10 | 123.10 | 121.15 | 121.15 | 121.15 | - |
| 21 Mar 2024 | 121.65 | 124.85 | 121.65 | 122.85 | 122.85 | - |
| 20 Mar 2024 | 122.10 | 122.10 | 120.20 | 120.30 | 120.30 | - |
| 19 Mar 2024 | 123.35 | 123.35 | 121.40 | 121.40 | 121.40 | - |
| 18 Mar 2024 | 125.10 | 125.10 | 123.20 | 123.20 | 123.20 | 15 |
| 15 Mar 2024 | 129.30 | 129.35 | 126.55 | 126.55 | 126.55 | - |
| 14 Mar 2024 | 132.80 | 133.25 | 129.85 | 129.85 | 129.85 | - |
| 13 Mar 2024 | 130.30 | 132.60 | 130.30 | 131.95 | 131.95 | - |
| 12 Mar 2024 | 128.10 | 128.65 | 126.95 | 128.55 | 128.55 | - |
| 11 Mar 2024 | 130.30 | 130.30 | 127.35 | 127.35 | 127.35 | - |
| 08 Mar 2024 | 137.35 | 137.35 | 133.65 | 133.65 | 133.65 | - |
| 07 Mar 2024 | 134.20 | 135.80 | 132.75 | 135.60 | 135.60 | - |
| 06 Mar 2024 | 132.10 | 134.95 | 132.10 | 134.30 | 134.30 | - |
| 05 Mar 2024 | 135.45 | 135.45 | 132.50 | 133.30 | 133.30 | - |
| 04 Mar 2024 | 137.35 | 138.60 | 136.80 | 137.00 | 137.00 | - |
| 01 Mar 2024 | 135.85 | 136.90 | 135.05 | 136.20 | 136.20 | - |
| 29 Feb 2024 | 137.95 | 137.95 | 135.00 | 136.25 | 136.25 | - |
| 28 Feb 2024 | 141.75 | 141.75 | 138.10 | 138.30 | 138.30 | - |
| 27 Feb 2024 | 139.10 | 139.15 | 137.70 | 138.40 | 138.40 | - |
| 26 Feb 2024 | 140.10 | 140.30 | 139.05 | 139.05 | 139.05 | - |
| 23 Feb 2024 | 143.00 | 143.95 | 141.50 | 141.50 | 141.50 | - |
| 22 Feb 2024 | 142.05 | 147.45 | 142.05 | 144.55 | 144.55 | 15 |
| 21 Feb 2024 | 140.55 | 141.75 | 138.15 | 138.15 | 138.15 | - |
| 20 Feb 2024 | 141.95 | 141.95 | 138.40 | 139.45 | 139.45 | - |
| 19 Feb 2024 | 145.25 | 145.25 | 142.45 | 142.90 | 142.90 | - |
| 16 Feb 2024 | 145.70 | 149.25 | 144.65 | 145.15 | 145.15 | - |
| 15 Feb 2024 | 145.95 | 147.65 | 145.95 | 146.55 | 146.55 | - |
| 14 Feb 2024 | 141.45 | 145.85 | 141.45 | 145.25 | 145.25 | 34 |
| 13 Feb 2024 | 144.55 | 144.55 | 141.40 | 141.60 | 141.60 | - |
| 12 Feb 2024 | 142.65 | 144.70 | 142.65 | 143.90 | 143.90 | - |
| 09 Feb 2024 | 137.20 | 143.20 | 136.05 | 143.20 | 143.20 | - |
| 08 Feb 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
| 07 Feb 2024 | 131.95 | 131.95 | 130.00 | 130.00 | 130.00 | - |
| 06 Feb 2024 | 133.30 | 133.30 | 130.45 | 131.05 | 131.05 | - |
| 05 Feb 2024 | 137.60 | 137.60 | 133.55 | 133.55 | 133.55 | - |
| 02 Feb 2024 | 138.35 | 139.20 | 138.25 | 138.35 | 138.35 | - |
| 01 Feb 2024 | 134.50 | 140.25 | 134.50 | 140.10 | 140.10 | - |
| 31 Jan 2024 | 136.45 | 136.45 | 134.55 | 135.45 | 135.45 | - |
| 30 Jan 2024 | 135.35 | 136.20 | 134.30 | 135.20 | 135.20 | - |
| 29 Jan 2024 | 135.50 | 135.50 | 132.50 | 134.40 | 134.40 | - |
| 26 Jan 2024 | 138.95 | 138.95 | 135.15 | 136.35 | 136.35 | - |
| 25 Jan 2024 | 139.50 | 140.00 | 137.05 | 138.35 | 138.35 | - |
| 24 Jan 2024 | 139.60 | 143.25 | 139.60 | 143.05 | 143.05 | - |
| 23 Jan 2024 | 142.70 | 142.70 | 140.05 | 140.05 | 140.05 | - |
| 22 Jan 2024 | 143.45 | 144.30 | 143.45 | 143.65 | 143.65 | - |
| 19 Jan 2024 | 140.05 | 142.75 | 140.05 | 141.70 | 141.70 | - |
| 18 Jan 2024 | 133.75 | 140.30 | 133.75 | 140.30 | 140.30 | 54 |
| 17 Jan 2024 | 138.15 | 138.15 | 133.45 | 133.45 | 133.45 | - |
| 16 Jan 2024 | 139.10 | 139.10 | 137.15 | 137.15 | 137.15 | - |
| 15 Jan 2024 | 142.15 | 142.15 | 140.25 | 140.25 | 140.25 | - |
| 12 Jan 2024 | 147.00 | 147.45 | 145.75 | 147.05 | 147.05 | - |
| 11 Jan 2024 | 153.65 | 153.65 | 148.85 | 148.85 | 148.85 | 50 |
| 10 Jan 2024 | 150.25 | 152.75 | 150.25 | 152.10 | 152.10 | - |
| 09 Jan 2024 | 152.80 | 152.80 | 149.35 | 150.10 | 150.10 | - |
| 08 Jan 2024 | 147.85 | 150.40 | 147.25 | 150.40 | 150.40 | - |
| 05 Jan 2024 | 148.15 | 148.60 | 145.15 | 148.60 | 148.60 | - |
| 04 Jan 2024 | 150.60 | 150.60 | 146.25 | 147.70 | 147.70 | - |
| 03 Jan 2024 | 158.00 | 158.00 | 150.65 | 150.65 | 150.65 | - |
| 02 Jan 2024 | 160.85 | 163.40 | 158.20 | 158.20 | 158.20 | - |
| 29 Dec 2023 | 163.45 | 163.45 | 163.20 | 163.20 | 163.20 | - |
| 28 Dec 2023 | 164.90 | 164.90 | 162.60 | 163.40 | 163.40 | - |
| 27 Dec 2023 | 163.45 | 166.85 | 163.45 | 165.50 | 165.50 | - |
| *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.