Swire Pacific Ltd (SWI.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:55AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 8.14 | 8.14 | 8.13 | 8.13 | 8.13 | - |
| 20 Jun 2024 | 8.12 | 8.19 | 8.12 | 8.19 | 8.19 | - |
| 19 Jun 2024 | 8.19 | 8.20 | 8.19 | 8.20 | 8.20 | - |
| 18 Jun 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| 17 Jun 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 14 Jun 2024 | 8.39 | 8.39 | 8.31 | 8.31 | 8.31 | - |
| 13 Jun 2024 | 8.16 | 8.25 | 8.16 | 8.25 | 8.25 | - |
| 12 Jun 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | - |
| 11 Jun 2024 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | - |
| 10 Jun 2024 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 200 |
| 07 Jun 2024 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | - |
| 06 Jun 2024 | 8.03 | 8.18 | 8.03 | 8.03 | 8.03 | 327 |
| 05 Jun 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 04 Jun 2024 | 8.07 | 8.09 | 8.07 | 8.09 | 8.09 | - |
| 03 Jun 2024 | 8.03 | 8.03 | 8.01 | 8.01 | 8.01 | - |
| 31 May 2024 | 8.06 | 8.06 | 7.95 | 7.95 | 7.95 | - |
| 30 May 2024 | 8.01 | 8.01 | 7.93 | 7.93 | 7.93 | - |
| 29 May 2024 | 8.08 | 8.12 | 8.08 | 8.12 | 8.12 | - |
| 28 May 2024 | 8.02 | 8.05 | 8.02 | 8.05 | 8.05 | - |
| 27 May 2024 | 8.10 | 8.14 | 8.10 | 8.14 | 8.14 | - |
| 24 May 2024 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | - |
| 23 May 2024 | 8.23 | 8.31 | 8.23 | 8.23 | 8.23 | 237 |
| 22 May 2024 | 8.35 | 8.36 | 8.35 | 8.36 | 8.36 | - |
| 21 May 2024 | 8.15 | 8.16 | 8.15 | 8.16 | 8.16 | - |
| 20 May 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 17 May 2024 | 8.06 | 8.06 | 8.02 | 8.02 | 8.02 | - |
| 16 May 2024 | 8.15 | 8.22 | 8.15 | 8.22 | 8.22 | 2,000 |
| 15 May 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 14 May 2024 | 8.15 | 8.18 | 8.15 | 8.18 | 8.18 | - |
| 13 May 2024 | 8.15 | 8.22 | 8.15 | 8.22 | 8.22 | - |
| 10 May 2024 | 8.16 | 8.19 | 8.16 | 8.19 | 8.19 | - |
| 09 May 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 08 May 2024 | 7.93 | 7.93 | 7.80 | 7.81 | 7.81 | - |
| 07 May 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 06 May 2024 | 8.09 | 8.10 | 8.09 | 8.10 | 8.10 | - |
| 03 May 2024 | 7.93 | 8.06 | 7.93 | 8.06 | 8.06 | - |
| 02 May 2024 | 7.82 | 7.82 | 7.80 | 7.80 | 7.80 | - |
| 30 Apr 2024 | 7.84 | 7.88 | 7.84 | 7.85 | 7.85 | - |
| 29 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 26 Apr 2024 | 7.68 | 7.72 | 7.68 | 7.72 | 7.72 | - |
| 25 Apr 2024 | 7.51 | 7.51 | 7.49 | 7.49 | 7.49 | - |
| 24 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 23 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 22 Apr 2024 | 7.36 | 7.45 | 7.30 | 7.30 | 7.30 | 256 |
| 19 Apr 2024 | 7.26 | 7.30 | 7.24 | 7.30 | 7.30 | - |
| 18 Apr 2024 | 7.27 | 7.27 | 7.20 | 7.20 | 7.20 | - |
| 17 Apr 2024 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | - |
| 16 Apr 2024 | 7.20 | 7.20 | 7.17 | 7.17 | 7.17 | - |
| 15 Apr 2024 | 7.25 | 7.25 | 7.24 | 7.24 | 7.24 | - |
| 12 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 11 Apr 2024 | 7.28 | 7.28 | 7.26 | 7.26 | 7.26 | - |
| 10 Apr 2024 | 7.40 | 7.40 | 7.36 | 7.36 | 7.36 | - |
| 10 Apr 2024 | 2 Dividend | |||||
| 09 Apr 2024 | 7.58 | 7.58 | 7.57 | 7.57 | 5.57 | - |
| 08 Apr 2024 | 7.51 | 7.53 | 7.51 | 7.53 | 5.54 | - |
| 05 Apr 2024 | 7.51 | 7.53 | 7.51 | 7.53 | 5.54 | - |
| 04 Apr 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 5.57 | - |
| 03 Apr 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 5.61 | - |
| 02 Apr 2024 | 7.64 | 7.68 | 7.64 | 7.68 | 5.65 | - |
| 28 Mar 2024 | 7.62 | 7.62 | 7.61 | 7.61 | 5.60 | - |
| 27 Mar 2024 | 7.57 | 7.57 | 7.55 | 7.55 | 5.56 | - |
| 26 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 5.54 | - |
| 25 Mar 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 5.46 | - |
| 22 Mar 2024 | 7.40 | 7.43 | 7.40 | 7.43 | 5.47 | - |
| 21 Mar 2024 | 7.47 | 7.49 | 7.47 | 7.49 | 5.51 | - |
| 20 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 5.48 | - |
| 19 Mar 2024 | 7.59 | 7.61 | 7.59 | 7.61 | 5.60 | - |
| 18 Mar 2024 | 7.43 | 7.43 | 7.40 | 7.40 | 5.45 | - |
| 15 Mar 2024 | 7.73 | 7.76 | 7.73 | 7.76 | 5.71 | - |
| 14 Mar 2024 | 7.81 | 7.81 | 7.80 | 7.80 | 5.74 | - |
| 13 Mar 2024 | 7.75 | 7.76 | 7.75 | 7.76 | 5.71 | - |
| 12 Mar 2024 | 7.45 | 7.50 | 7.45 | 7.50 | 5.52 | - |
| 11 Mar 2024 | 7.45 | 7.45 | 7.39 | 7.43 | 5.47 | - |
| 08 Mar 2024 | 7.40 | 7.41 | 7.40 | 7.41 | 5.45 | - |
| 07 Mar 2024 | 7.32 | 7.41 | 7.32 | 7.41 | 5.45 | - |
| 06 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 5.30 | - |
| 05 Mar 2024 | 7.32 | 7.34 | 7.32 | 7.34 | 5.40 | - |
| 04 Mar 2024 | 7.22 | 7.26 | 7.22 | 7.26 | 5.34 | - |
| 01 Mar 2024 | 7.43 | 7.43 | 7.39 | 7.39 | 5.44 | - |
| 29 Feb 2024 | 7.64 | 7.64 | 7.54 | 7.54 | 5.55 | - |
| 28 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 5.55 | - |
| 27 Feb 2024 | 7.43 | 7.47 | 7.43 | 7.47 | 5.49 | - |
| 26 Feb 2024 | 7.45 | 7.45 | 7.41 | 7.41 | 5.45 | - |
| 23 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 5.53 | - |
| 22 Feb 2024 | 7.51 | 7.52 | 7.51 | 7.52 | 5.53 | - |
| 21 Feb 2024 | 7.49 | 7.49 | 7.47 | 7.47 | 5.50 | - |
| 20 Feb 2024 | 7.54 | 7.54 | 7.45 | 7.45 | 5.48 | 88 |
| 19 Feb 2024 | 7.48 | 7.48 | 7.47 | 7.47 | 5.50 | - |
| 16 Feb 2024 | 7.49 | 7.49 | 7.45 | 7.45 | 5.49 | - |
| 15 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 5.34 | - |
| 14 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 5.34 | - |
| 13 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 5.30 | - |
| 12 Feb 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 5.31 | - |
| 09 Feb 2024 | 7.16 | 7.22 | 7.16 | 7.22 | 5.31 | - |
| 08 Feb 2024 | 7.31 | 7.31 | 7.28 | 7.28 | 5.36 | - |
| 07 Feb 2024 | 7.32 | 7.32 | 7.28 | 7.28 | 5.36 | - |
| 06 Feb 2024 | 7.28 | 7.28 | 7.26 | 7.26 | 5.34 | - |
| 05 Feb 2024 | 7.18 | 7.32 | 7.18 | 7.32 | 5.39 | 500 |
| 02 Feb 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 5.25 | - |
| 01 Feb 2024 | 7.18 | 7.20 | 7.18 | 7.20 | 5.30 | - |
| *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.