UK markets open in 1 hour 32 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,417.43 +210.30 (+1.16%) CRUDE OIL
79.19 +0.24 (+0.30%) GOLD FUTURES
2,315.70 +6.10 (+0.26%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,469.39 +1,732.23 (+3.79%)
China Telecom Corp Ltd (ZCH.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:30AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.4880 | 0.4920 | 0.4880 | 0.4920 | 0.4920 | - |
| 30 Apr 2024 | 0.4980 | 0.5000 | 0.4980 | 0.4980 | 0.4980 | - |
| 29 Apr 2024 | 0.4940 | 0.4960 | 0.4940 | 0.4960 | 0.4960 | - |
| 26 Apr 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.5050 | - |
| 25 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 13,000 |
| 24 Apr 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 2,000 |
| 23 Apr 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5050 | 0.5050 | - |
| 22 Apr 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 19 Apr 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | - |
| 18 Apr 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 17 Apr 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 5,000 |
| 16 Apr 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.5050 | 62,745 |
| 15 Apr 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 25,866 |
| 12 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 11 Apr 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
| 10 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 09 Apr 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
| 08 Apr 2024 | 0.4740 | 0.4760 | 0.4740 | 0.4760 | 0.4760 | - |
| 05 Apr 2024 | 0.4700 | 0.4700 | 0.4660 | 0.4660 | 0.4660 | 5,000 |
| 04 Apr 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
| 03 Apr 2024 | 0.4780 | 0.4780 | 0.4760 | 0.4760 | 0.4760 | - |
| 02 Apr 2024 | 0.4760 | 0.4760 | 0.4740 | 0.4740 | 0.4740 | - |
| 28 Mar 2024 | 0.4781 | 0.4807 | 0.4781 | 0.4796 | 0.4796 | 20,000 |
| 27 Mar 2024 | 0.4655 | 0.4664 | 0.4655 | 0.4664 | 0.4664 | - |
| 26 Mar 2024 | 0.4669 | 0.4669 | 0.4669 | 0.4669 | 0.4669 | - |
| 25 Mar 2024 | 0.4685 | 0.4685 | 0.4673 | 0.4673 | 0.4673 | - |
| 22 Mar 2024 | 0.4637 | 0.4637 | 0.4627 | 0.4627 | 0.4627 | 6,000 |
| 21 Mar 2024 | 0.4596 | 0.4614 | 0.4596 | 0.4614 | 0.4614 | - |
| 20 Mar 2024 | 0.4543 | 0.4701 | 0.4543 | 0.4701 | 0.4701 | 1,000 |
| 19 Mar 2024 | 0.4452 | 0.4472 | 0.4452 | 0.4472 | 0.4472 | - |
| 18 Mar 2024 | 0.4442 | 0.4442 | 0.4427 | 0.4427 | 0.4427 | - |
| 15 Mar 2024 | 0.4408 | 0.4408 | 0.4406 | 0.4406 | 0.4406 | - |
| 14 Mar 2024 | 0.4444 | 0.4444 | 0.4444 | 0.4444 | 0.4444 | 9,000 |
| 13 Mar 2024 | 0.4447 | 0.4463 | 0.4447 | 0.4449 | 0.4449 | 200 |
| 12 Mar 2024 | 0.4410 | 0.4424 | 0.4410 | 0.4424 | 0.4424 | - |
| 11 Mar 2024 | 0.4560 | 0.4560 | 0.4549 | 0.4556 | 0.4556 | 3,000 |
| 08 Mar 2024 | 0.4581 | 0.4587 | 0.4581 | 0.4587 | 0.4587 | - |
| 07 Mar 2024 | 0.4600 | 0.4765 | 0.4590 | 0.4765 | 0.4765 | 1,000 |
| 06 Mar 2024 | 0.4606 | 0.4624 | 0.4606 | 0.4624 | 0.4624 | - |
| 05 Mar 2024 | 0.4790 | 0.4831 | 0.4790 | 0.4831 | 0.4831 | 22,000 |
| 04 Mar 2024 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | - |
| 01 Mar 2024 | 0.4730 | 0.4742 | 0.4730 | 0.4742 | 0.4742 | - |
| 29 Feb 2024 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | - |
| 28 Feb 2024 | 0.4890 | 0.5000 | 0.4890 | 0.5000 | 0.5000 | 16,000 |
| 27 Feb 2024 | 0.4890 | 0.5000 | 0.4890 | 0.5000 | 0.5000 | 4,000 |
| 26 Feb 2024 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | - |
| 23 Feb 2024 | 0.4892 | 0.4917 | 0.4892 | 0.4917 | 0.4917 | - |
| 22 Feb 2024 | 0.5016 | 0.5016 | 0.5016 | 0.5016 | 0.5016 | - |
| 21 Feb 2024 | 0.4865 | 0.4865 | 0.4844 | 0.4844 | 0.4844 | - |
| 20 Feb 2024 | 0.4847 | 0.4847 | 0.4813 | 0.4813 | 0.4813 | 10,000 |
| 19 Feb 2024 | 0.4735 | 0.4764 | 0.4735 | 0.4764 | 0.4764 | 10,000 |
| 16 Feb 2024 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | - |
| 15 Feb 2024 | 0.4606 | 0.4606 | 0.4606 | 0.4606 | 0.4606 | - |
| 14 Feb 2024 | 0.4665 | 0.4668 | 0.4665 | 0.4668 | 0.4668 | - |
| 13 Feb 2024 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | - |
| 12 Feb 2024 | 0.4699 | 0.4708 | 0.4699 | 0.4708 | 0.4708 | 500 |
| 09 Feb 2024 | 0.4692 | 0.4694 | 0.4692 | 0.4694 | 0.4694 | - |
| 08 Feb 2024 | 0.4737 | 0.4737 | 0.4727 | 0.4727 | 0.4727 | - |
| 07 Feb 2024 | 0.4697 | 0.4697 | 0.4673 | 0.4673 | 0.4673 | - |
| 06 Feb 2024 | 0.4652 | 0.4676 | 0.4652 | 0.4676 | 0.4676 | 19,000 |
| 05 Feb 2024 | 0.4621 | 0.4626 | 0.4621 | 0.4626 | 0.4626 | - |
| 02 Feb 2024 | 0.4518 | 0.4518 | 0.4511 | 0.4511 | 0.4511 | - |
| 01 Feb 2024 | 0.4567 | 0.4571 | 0.4553 | 0.4553 | 0.4553 | - |
| 31 Jan 2024 | 0.4580 | 0.4580 | 0.4574 | 0.4574 | 0.4574 | - |
| 30 Jan 2024 | 0.4596 | 0.4596 | 0.4580 | 0.4580 | 0.4580 | - |
| 29 Jan 2024 | 0.4571 | 0.4585 | 0.4571 | 0.4585 | 0.4585 | 20,000 |
| 26 Jan 2024 | 0.4578 | 0.4578 | 0.4537 | 0.4537 | 0.4537 | 1,500 |
| 25 Jan 2024 | 0.4574 | 0.4574 | 0.4536 | 0.4536 | 0.4536 | - |
| 24 Jan 2024 | 0.4368 | 0.4383 | 0.4368 | 0.4383 | 0.4383 | - |
| 23 Jan 2024 | 0.4197 | 0.4197 | 0.4194 | 0.4194 | 0.4194 | - |
| 22 Jan 2024 | 0.4191 | 0.4206 | 0.4191 | 0.4206 | 0.4206 | - |
| 19 Jan 2024 | 0.4342 | 0.4342 | 0.4342 | 0.4342 | 0.4342 | - |
| 18 Jan 2024 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | - |
| 17 Jan 2024 | 0.4276 | 0.4276 | 0.4276 | 0.4276 | 0.4276 | - |
| 16 Jan 2024 | 0.4404 | 0.4404 | 0.4404 | 0.4404 | 0.4404 | - |
| 15 Jan 2024 | 0.4273 | 0.4273 | 0.4273 | 0.4273 | 0.4273 | - |
| 12 Jan 2024 | 0.4270 | 0.4273 | 0.4270 | 0.4273 | 0.4273 | 10,000 |
| 11 Jan 2024 | 0.4228 | 0.4228 | 0.4228 | 0.4228 | 0.4228 | - |
| 10 Jan 2024 | 0.4239 | 0.4239 | 0.4239 | 0.4239 | 0.4239 | - |
| 09 Jan 2024 | 0.4282 | 0.4282 | 0.4282 | 0.4282 | 0.4282 | 1,300 |
| 08 Jan 2024 | 0.4296 | 0.4296 | 0.4287 | 0.4287 | 0.4287 | 5,000 |
| 05 Jan 2024 | 0.4245 | 0.4495 | 0.4245 | 0.4390 | 0.4390 | 15,000 |
| 04 Jan 2024 | 0.4138 | 0.4138 | 0.4138 | 0.4138 | 0.4138 | - |
| 03 Jan 2024 | 0.4196 | 0.4212 | 0.4196 | 0.4212 | 0.4212 | 14,000 |
| 02 Jan 2024 | 0.4144 | 0.4144 | 0.4144 | 0.4144 | 0.4144 | - |
| 29 Dec 2023 | 0.4138 | 0.4138 | 0.4138 | 0.4138 | 0.4138 | - |
| 28 Dec 2023 | 0.4042 | 0.4042 | 0.4035 | 0.4035 | 0.4035 | 5,000 |
| 27 Dec 2023 | 0.3977 | 0.3977 | 0.3977 | 0.3977 | 0.3977 | - |
| 22 Dec 2023 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | - |
| 21 Dec 2023 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | - |
| 20 Dec 2023 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | - |
| 19 Dec 2023 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | - |
| 18 Dec 2023 | 0.3971 | 0.4137 | 0.3971 | 0.4137 | 0.4137 | 2,000 |
| 15 Dec 2023 | 0.3991 | 0.3991 | 0.3991 | 0.3991 | 0.3991 | - |
| 14 Dec 2023 | 0.4011 | 0.4182 | 0.4011 | 0.4182 | 0.4182 | 3,000 |
| 13 Dec 2023 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | - |
| 12 Dec 2023 | 0.4104 | 0.4104 | 0.4104 | 0.4104 | 0.4104 | - |
| 11 Dec 2023 | 0.4062 | 0.4084 | 0.4062 | 0.4084 | 0.4084 | 37,790 |
| 08 Dec 2023 | 0.4103 | 0.4103 | 0.4103 | 0.4103 | 0.4103 | - |
| 07 Dec 2023 | 0.4086 | 0.4086 | 0.4086 | 0.4086 | 0.4086 | - |
| *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.