Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Instalco AB (4IIA.SG)

2.5560
+0.1500
+(6.23%)
At close: May 2 at 3:13:59 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20252.39802.55602.39802.55602.5560-
Apr 30, 20252.19802.40602.19802.40602.4060-
Apr 29, 20252.55602.55602.25402.25402.2540-
Apr 28, 20252.85602.85602.82802.82802.8280-
Apr 25, 20252.87802.88002.87802.88002.8800-
Apr 24, 20252.72602.72602.72602.72602.7260-
Apr 23, 20252.84002.84002.84002.84002.8400-
Apr 22, 20252.66002.66002.66002.66002.6600-
Apr 17, 20252.64402.64402.64402.64402.6440-
Apr 16, 20252.63002.63202.60402.60402.6040-
Apr 15, 20252.68802.68802.63602.64802.6480-
Apr 14, 20252.58802.58802.58802.58802.5880-
Apr 11, 20252.56002.56002.44802.48002.4800-
Apr 10, 20252.60002.60402.60002.60402.6040-
Apr 9, 20252.45602.45602.45202.45202.4520-
Apr 8, 20252.53402.53402.53002.53002.5300-
Apr 7, 20252.39802.39802.39802.39802.3980-
Apr 4, 20252.83002.83002.83002.83002.8300-
Apr 3, 20252.87002.87202.87002.87202.8720-
Apr 2, 20252.90002.90002.90002.90002.9000-
Apr 1, 20252.82802.83002.82802.83002.8300-
Mar 31, 20252.85602.85602.85402.85402.8540-
Mar 28, 20252.88202.88202.88202.88202.8820-
Mar 27, 20252.90002.90002.90002.90002.9000-
Mar 26, 20252.94802.94802.94802.94802.9480-
Mar 25, 20252.83802.91602.83802.91602.9160-
Mar 24, 20252.91002.91002.91002.91002.9100-
Mar 21, 20253.01803.01803.01803.01803.0180-
Mar 20, 20253.05803.05803.05603.05603.0560-
Mar 19, 20253.09003.09003.09003.09003.0900-
Mar 18, 20253.09803.09803.05003.05003.0500-
Mar 17, 20253.06403.06403.06403.06403.0640-
Mar 14, 20252.93403.03002.93403.01803.0180-
Mar 13, 20252.82402.90002.82402.88202.8820-
Mar 12, 20253.06203.06202.85002.85002.8500-
Mar 11, 20253.10203.10203.02803.06403.0640-
Mar 10, 20253.20803.20803.07403.07403.0740-
Mar 7, 20253.20203.21603.20003.21603.2160-
Mar 6, 20253.12003.12003.12003.12003.1200-
Mar 5, 20253.01003.01003.01003.01003.0100-
Mar 4, 20253.01603.01603.01403.01403.0140-
Mar 3, 20253.00803.00803.00803.00803.0080-
Feb 28, 20253.01403.01403.01403.01403.0140-
Feb 27, 20253.05803.05803.05803.05803.0580-
Feb 26, 20252.93003.08402.93003.08403.0840-
Feb 25, 20252.93003.00602.93003.00603.0060-
Feb 24, 20252.96202.96202.93002.93002.9300-
Feb 21, 20252.98202.98202.98202.98202.9820-
Feb 20, 20252.97002.97002.97002.97002.9700-
Feb 19, 20253.04403.04403.04403.04403.0440-
Feb 18, 20253.08603.08603.08603.08603.0860-
Feb 17, 20253.24203.24203.24203.24203.2420-
Feb 14, 20253.22203.22203.22203.22203.2220-
Feb 13, 20252.92002.92002.91802.91802.9180-
Feb 12, 20252.78002.78002.78002.78002.7800-
Feb 11, 20252.93402.93402.93402.93402.9340-
Feb 10, 20252.87602.89002.87602.89002.8900-
Feb 7, 20252.81202.86602.81202.86602.8660-
Feb 6, 20252.78402.78402.78402.78402.7840-
Feb 5, 20252.70602.73602.70602.73602.7360-
Feb 4, 20252.71202.71202.70602.70602.7060-
Feb 3, 20252.66002.66002.66002.66002.6600-
Jan 31, 20252.72202.72202.72202.72202.7220-
Jan 30, 20252.68802.68802.68802.68802.6880-
Jan 29, 20252.72802.72802.72802.72802.7280-
Jan 28, 20252.52202.55402.52202.55402.5540-
Jan 27, 20252.52202.52202.52202.52202.5220-
Jan 24, 20252.57802.57802.57802.57802.5780-
Jan 23, 20252.57602.57602.57602.57602.5760-
Jan 22, 20252.61602.61602.61602.61602.6160-
Jan 21, 20252.57802.57802.57802.57802.5780-
Jan 20, 20252.69402.69402.69402.69402.6940-
Jan 17, 20252.78402.78402.78402.78402.7840-
Jan 16, 20252.77802.77802.77802.77802.7780-
Jan 15, 20252.65402.65402.65402.65402.6540-
Jan 14, 20252.67602.67602.67602.67602.6760-
Jan 13, 20252.63602.63602.63602.63602.6360-
Jan 10, 20252.60202.60202.60202.60202.6020-
Jan 9, 20252.62202.62202.62202.62202.6220-
Jan 8, 20252.73002.73002.73002.73002.7300-
Jan 7, 20252.85602.85602.85602.85602.8560-
Jan 6, 20252.81402.81402.81402.81402.8140-
Jan 3, 20252.88202.88202.88202.88202.8820-
Jan 2, 20252.76202.76202.76202.76202.7620-
Dec 30, 20242.81202.83402.80202.80202.8020-
Dec 27, 20242.81802.83002.79402.79402.7940-
Dec 23, 20242.76402.78602.72602.78602.7860-
Dec 20, 20242.71802.71802.71802.71802.7180-
Dec 19, 20242.78602.78602.72802.73002.7300-
Dec 18, 20242.89002.89402.84402.85202.8520-
Dec 17, 20242.97003.01802.97003.01803.0180-
Dec 16, 20242.97002.97002.97002.97002.9700-
Dec 13, 20242.94402.94402.94402.94402.9440-
Dec 12, 20242.96602.96602.96602.96602.9660-
Dec 11, 20242.92002.92002.87202.87602.8760-
Dec 10, 20242.89002.89002.89002.89002.8900-
Dec 9, 20242.83802.83802.83802.83802.8380-
Dec 6, 20242.77802.77802.77802.77802.7780-
Dec 5, 20242.73002.73002.73002.73002.7300-
Dec 4, 20242.67602.67602.67602.67602.6760-
Dec 3, 20242.67402.67402.67402.67402.6740-
Dec 2, 20242.61802.61802.61802.61802.6180-
Nov 29, 20242.60202.60202.60202.60202.6020-
Nov 28, 20242.64002.64002.64002.64002.6400-
Nov 27, 20242.67402.67402.67402.67402.6740-
Nov 26, 20242.68602.68602.68602.68602.6860-
Nov 25, 20242.65002.70202.65002.70202.7020-
Nov 22, 20242.59402.59402.59402.59402.5940-
Nov 21, 20242.57202.57202.57202.57202.5720-
Nov 20, 20242.59602.59602.59602.59602.5960-
Nov 19, 20242.47202.49002.47202.49002.49001,760
Nov 18, 20242.49402.49402.49402.49402.4940-
Nov 15, 20242.55802.55802.55802.55802.5580-
Nov 14, 20242.56402.56402.56402.56402.5640-
Nov 13, 20242.56602.57202.55002.57202.5720-
Nov 12, 20242.66002.66002.66002.66002.6600-
Nov 11, 20242.65402.65402.65402.65402.6540-
Nov 8, 20242.68402.68402.68402.68402.6840-
Nov 7, 20242.67602.67602.67602.67602.6760-
Nov 6, 20242.71802.71802.71802.71802.7180-
Nov 5, 20242.77202.77202.69602.69602.6960-
Nov 4, 20242.78002.78002.78002.78002.7800-
Nov 1, 20242.77002.78602.76602.77602.7760-
Oct 31, 20242.77802.77802.77802.77802.7780-
Oct 30, 20242.79202.79202.79202.79202.7920-
Oct 29, 20242.90802.90802.90802.90802.9080-
Oct 28, 20242.94202.94402.94202.94402.9440-
Oct 25, 20243.31603.31603.31603.31603.3160-
Oct 24, 20243.23003.23003.23003.23003.2300-
Oct 23, 20243.32403.32403.21203.21203.2120-
Oct 22, 20243.35003.35003.35003.35003.3500-
Oct 21, 20243.40803.44403.38603.39403.3940-
Oct 18, 20243.39603.39603.39603.39603.3960-
Oct 17, 20243.35203.35203.35203.35203.3520-
Oct 16, 20243.39603.39603.39603.39603.3960-
Oct 15, 20243.36003.36003.36003.36003.3600-
Oct 14, 20243.36603.36603.30203.34003.3400-
Oct 11, 20243.35203.35203.35203.35203.3520-
Oct 10, 20243.45003.45003.45003.45003.4500-
Oct 9, 20243.45003.45003.45003.45003.4500-
Oct 8, 20243.42803.42803.42803.42803.4280-
Oct 7, 20243.58603.58603.48203.48203.4820-
Oct 4, 20243.54803.54803.54803.54803.5480-
Oct 3, 20243.45403.45403.45403.45403.4540-
Oct 2, 20243.62803.62803.62803.62803.6280-
Oct 1, 20243.67403.67403.67403.67403.6740-
Sep 30, 20243.80803.80803.80803.80803.8080-
Sep 27, 20243.95603.95603.80003.80003.8000-
Sep 26, 20243.97403.97403.97403.97403.9740-
Sep 25, 20243.79403.93403.79403.91603.9160-
Sep 24, 20243.80403.80403.80403.80403.8040-
Sep 23, 20243.78603.78603.78603.78603.7860-
Sep 20, 20243.93803.93803.77603.77603.7760-
Sep 19, 20243.96203.99403.95803.97803.9780-
Sep 18, 20243.95003.95003.90403.91203.9120-
Sep 17, 20244.06204.06203.93603.93603.9360-
Sep 16, 20244.08204.08204.02604.05204.0520-
Sep 13, 20244.01404.06803.99404.06804.0680-
Sep 12, 20244.01004.02403.97403.99603.9960-
Sep 11, 20243.94804.02403.94804.02404.0240-
Sep 10, 20243.87403.96203.87403.91403.9140-
Sep 9, 20243.85003.90603.85003.90603.9060-
Sep 6, 20243.77403.89003.77403.89003.8900-
Sep 5, 20243.82003.82003.73203.79403.7940-
Sep 4, 20243.77403.81403.77203.79203.7920-
Sep 3, 20243.91403.91403.87003.88603.8860-
Sep 2, 20244.00804.00803.92403.93203.9320-
Aug 30, 20244.01004.04003.98803.98803.9880-
Aug 29, 20244.00204.00204.00204.00204.0020-
Aug 28, 20243.99804.05003.95603.95603.9560-
Aug 27, 20244.01404.02403.96804.02404.0240-
Aug 26, 20244.18404.18403.99603.99603.9960-
Aug 23, 20244.23204.24204.14404.18604.1860-
Aug 22, 20244.50004.50004.15204.25804.2580-
Aug 21, 20244.52804.53804.51204.51204.5120-
Aug 20, 20244.46204.51004.46204.50404.5040-
Aug 19, 20244.41004.46404.41004.44804.4480-
Aug 16, 20244.56804.56804.39404.39404.3940-
Aug 15, 20244.45804.54404.45804.54404.5440-
Aug 14, 20244.40404.46404.36604.40804.4080-
Aug 13, 20244.36004.45204.33004.33404.3340-
Aug 12, 20244.34204.44404.34204.34804.3480-
Aug 9, 20244.26404.38804.26404.31004.3100-
Aug 8, 20244.19604.21204.17004.17004.1700-
Aug 7, 20244.13004.19804.13004.19804.1980-
Aug 6, 20244.12004.12004.07804.07804.0780-
Aug 5, 20244.06804.06803.91804.05004.0500-
Aug 2, 20244.21004.21004.15004.15604.1560-
Aug 1, 20244.37004.37004.31604.31604.3160-
Jul 31, 20244.33004.33804.31604.33004.3300-
Jul 30, 20244.26004.33604.26004.30404.3040-
Jul 29, 20244.28804.32804.26604.32804.3280-
Jul 26, 20244.16804.26604.16804.26604.2660-
Jul 25, 20244.33604.33604.10804.10804.1080-
Jul 24, 20244.40804.41804.40404.41804.4180-
Jul 23, 20244.48404.48404.39404.42604.4260-
Jul 22, 20244.46004.51404.46004.51404.5140-
Jul 19, 20244.32804.40204.32804.40204.4020-
Jul 18, 20244.21004.23804.17404.23804.2380-
Jul 17, 20244.17604.19804.13604.19804.1980-
Jul 16, 20244.19804.26004.19804.25804.2580-
Jul 15, 20244.23404.23404.15604.20004.2000-
Jul 12, 20243.86403.97603.86403.97603.9760-
Jul 11, 20243.80203.80203.74603.79003.7900-
Jul 10, 20243.79403.81803.77403.81803.8180-
Jul 9, 20243.83603.85603.83603.85603.8560-
Jul 8, 20243.67603.71603.67603.71603.7160-
Jul 5, 20243.58003.58003.58003.58003.5800-
Jul 4, 20243.57803.57803.56203.56203.5620-
Jul 3, 20243.51603.56803.47603.56803.5680-
Jul 2, 20243.55403.57003.48603.54803.5480-
Jul 1, 20243.59803.60203.55003.59403.5940-
Jun 28, 20243.52203.58803.52203.58803.5880-
Jun 27, 20243.57403.57403.53603.53603.5360-
Jun 26, 20243.73603.73603.62003.62003.6200-
Jun 25, 20243.71603.80403.71603.73003.7300-
Jun 24, 20243.87403.87603.76203.76203.7620-
Jun 21, 20243.89603.89603.86603.86603.8660-
Jun 20, 20243.78803.91003.78803.91003.9100-
Jun 19, 20243.80803.80803.78803.79803.7980-
Jun 18, 20243.81603.83003.78403.78403.7840-
Jun 17, 20243.79403.84603.76403.78003.7800-
Jun 14, 20243.77403.79803.75203.78803.7880-
Jun 13, 20243.88003.88003.83603.86203.8620-
Jun 12, 20243.76403.80603.76403.80603.8060-
Jun 11, 20243.67003.75003.67003.74403.7440-
Jun 10, 20243.61003.66803.61003.66403.6640-
Jun 7, 20243.53203.61403.53203.61403.6140-
Jun 6, 20243.52603.54403.52603.54403.5440-
Jun 5, 20243.44403.49403.44003.46203.4620-
Jun 4, 20243.31203.38803.31003.38803.3880-
Jun 3, 20243.51203.51203.31003.31003.3100-
May 31, 20243.40003.48803.40003.48803.4880-
May 30, 20243.39803.43603.39803.41203.4120-
May 29, 20243.54803.54803.44403.44403.4440-
May 28, 20243.62403.70203.62403.70203.7020-
May 27, 20243.59603.63803.59603.63803.6380-
May 24, 20243.48003.51003.48003.51003.5100-
May 23, 20243.42603.49803.42603.49803.4980-
May 22, 20243.22003.22003.22003.22003.2200-
May 21, 20243.28203.28203.23603.23603.2360-
May 20, 20243.29403.32403.29403.32403.3240-
May 17, 20243.26603.30003.26403.30003.3000-
May 16, 20243.31203.33403.28603.29403.2940-
May 15, 20243.25403.25403.25403.25403.2540-
May 14, 20243.25403.27203.24803.25803.2580-
May 13, 20243.23203.29803.23203.23203.2320-
May 10, 20243.08403.26603.08403.26603.2660-
May 9, 20243.06003.07003.05203.07003.0700-
May 8, 20243.04803.15403.04803.05603.0560-
May 7, 2024 0.0619888 Dividend
May 7, 20243.07203.07803.04203.05003.0500-
May 6, 20243.03203.12003.03203.12002.4400-
May 3, 20243.33803.33803.08003.08002.4087-
May 2, 20243.27603.37603.27603.28202.5667-
Waiting for permission
Allow microphone access to enable voice search

Try again.