UK markets closed
NIKKEI 225
38,703.51 +213.34 (+0.55%) HANG SENG
18,476.80 +51.84 (+0.28%) CRUDE OIL
75.52 +1.45 (+1.96%) GOLD FUTURES
2,392.30 +16.80 (+0.71%) DOW
38,892.93 +85.60 (+0.22%) Bitcoin GBP
55,554.75 -32.73 (-0.06%)
ABNB Mar 2024 149.000 call (TMI.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
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 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 05 Jun 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 04 Jun 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 03 Jun 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 31 May 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 30 May 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 29 May 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 28 May 2024 | 41.92 | 41.92 | 41.52 | 41.52 | 41.52 | 500 |
| 27 May 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 24 May 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 23 May 2024 | 42.68 | 42.68 | 42.54 | 42.54 | 42.54 | - |
| 22 May 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 21 May 2024 | 43.12 | 44.40 | 43.12 | 44.40 | 44.40 | 50 |
| 20 May 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 17 May 2024 | 43.34 | 44.52 | 43.34 | 44.52 | 44.52 | 7 |
| 16 May 2024 | 44.98 | 46.42 | 44.98 | 46.42 | 46.42 | 90 |
| 15 May 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 14 May 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 13 May 2024 | 44.02 | 44.02 | 43.90 | 43.90 | 43.90 | - |
| 10 May 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 09 May 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 08 May 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 07 May 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 06 May 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 03 May 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 02 May 2024 | 46.52 | 48.10 | 46.52 | 48.10 | 48.10 | 100 |
| 30 Apr 2024 | 46.14 | 46.24 | 46.14 | 46.24 | 46.24 | - |
| 29 Apr 2024 | 45.78 | 46.38 | 45.78 | 46.38 | 46.38 | - |
| 26 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 25 Apr 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 24 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 23 Apr 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 22 Apr 2024 | 47.32 | 47.44 | 47.32 | 47.44 | 47.44 | 60 |
| 19 Apr 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 18 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 17 Apr 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 16 Apr 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 15 Apr 2024 | 48.56 | 48.60 | 48.56 | 48.60 | 48.60 | - |
| 12 Apr 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 11 Apr 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 10 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 09 Apr 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 08 Apr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 05 Apr 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 04 Apr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 03 Apr 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 02 Apr 2024 | 48.46 | 48.56 | 48.46 | 48.56 | 48.56 | - |
| 28 Mar 2024 | 46.30 | 46.45 | 46.30 | 46.45 | 46.45 | - |
| 27 Mar 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 26 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 25 Mar 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 22 Mar 2024 | 47.05 | 47.15 | 47.05 | 47.15 | 47.15 | - |
| 21 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 20 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 19 Mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 18 Mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 15 Mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 14 Mar 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 13 Mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 12 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 11 Mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 08 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 07 Mar 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 06 Mar 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 05 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 04 Mar 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 01 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 29 Feb 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 28 Feb 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 27 Feb 2024 | 44.20 | 44.30 | 44.20 | 44.30 | 44.30 | - |
| 26 Feb 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 23 Feb 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 22 Feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 21 Feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 20 Feb 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 19 Feb 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 16 Feb 2024 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 100 |
| 15 Feb 2024 | 53.60 | 53.60 | 53.30 | 53.30 | 53.30 | 100 |
| 14 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 13 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 12 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 09 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 08 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 07 Feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 06 Feb 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 05 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 02 Feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 01 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 31 Jan 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 30 Jan 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 29 Jan 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 26 Jan 2024 | 50.60 | 50.70 | 50.60 | 50.70 | 50.70 | - |
| 25 Jan 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 24 Jan 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 23 Jan 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 22 Jan 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 19 Jan 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 18 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 17 Jan 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 16 Jan 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| *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.