Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

53D.SG,0P0001NA2E,0 (53D.SG)

4.5680
-0.0520
(-1.13%)
At close: July 23 at 10:00:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.35003.35003.12003.12003.1200-
Apr 3, 20253.34603.40803.34603.38403.3840-
Apr 2, 20253.37803.42803.37803.40003.4000-
Apr 1, 20253.40403.43603.40403.41603.4160-
Mar 31, 20253.43403.45803.40603.40603.4060-
Mar 28, 20253.48403.50203.48403.48803.4880-
Mar 27, 20253.47403.52203.47403.52203.5220-
Mar 26, 20253.50603.52803.50203.52403.5240-
Mar 25, 20253.48603.52603.48603.51603.5160-
Mar 24, 20253.50003.50803.48803.50803.5080-
Mar 21, 20253.45603.55803.45603.51403.5140-
Mar 20, 20253.49203.51203.44203.47203.4720-
Mar 19, 20253.46003.50403.46003.50403.5040-
Mar 18, 20253.43803.47003.43803.45203.4520-
Mar 17, 20253.42203.47403.42203.46003.4600-
Mar 14, 20253.36403.41403.36403.41403.4140-
Mar 13, 20253.41203.41203.38403.40803.4080-
Mar 12, 20253.36203.42003.33603.41603.4160-
Mar 11, 20253.36203.39403.33603.33603.3360-
Mar 10, 20253.37003.40003.37003.40003.4000-
Mar 7, 20253.40203.41603.37003.37003.3700-
Mar 6, 20253.53803.53803.37403.42803.4280-
Mar 5, 20253.50203.58803.50203.58803.5880-
Mar 4, 20253.63603.63603.49403.49403.4940-
Mar 3, 20253.61603.70203.61603.66603.6660-
Feb 28, 20253.68803.69003.64203.64203.6420-
Feb 27, 20253.66603.73403.66603.71803.7180-
Feb 26, 20253.67403.71203.67403.67403.6740-
Feb 25, 20253.68203.70603.63803.69803.6980-
Feb 24, 20253.58803.68603.58803.68203.6820-
Feb 21, 20253.57203.60603.57203.60403.6040-
Feb 20, 20253.55803.60803.55803.59603.5960-
Feb 19, 20253.57003.63003.57003.59803.5980-
Feb 18, 20253.56603.63803.56603.63803.6380-
Feb 17, 20253.58403.59803.58403.59203.5920-
Feb 14, 20253.58603.61803.58003.58803.5880-
Feb 13, 20253.62803.69403.62803.63803.6380-
Feb 12, 20253.64603.69403.64203.68603.6860-
Feb 11, 20253.69803.69803.60203.64403.6440-
Feb 10, 20253.64403.70803.64403.69403.6940-
Feb 7, 20253.59603.67803.59603.64403.6440-
Feb 6, 20253.54203.61203.54203.61003.6100-
Feb 5, 20253.55003.56803.55003.55403.5540-
Feb 4, 20253.52803.56403.52803.56203.5620-
Feb 3, 20253.56003.57403.55003.56803.5680-
Jan 31, 20253.56403.58603.56403.58003.5800-
Jan 30, 20253.57803.60803.57603.60203.6020-
Jan 29, 20253.56403.58803.56403.58203.5820-
Jan 28, 20253.60803.64003.60803.61403.6140-
Jan 27, 20253.63603.66403.62603.64403.6440-
Jan 24, 20253.63603.69403.63603.66403.6640-
Jan 23, 20253.62203.67003.62203.64403.6440-
Jan 22, 20253.65603.68003.64803.64803.6480-
Jan 21, 20253.65603.68003.65403.68003.6800-
Jan 20, 20253.68403.70203.68403.69203.6920-
Jan 17, 20253.67803.72403.66603.71603.7160-
Jan 16, 20253.75203.75203.70203.70403.7040-
Jan 15, 20253.80203.82203.76203.76203.7620-
Jan 14, 20253.80403.81203.79403.80003.8000-
Jan 13, 20253.70203.82603.70203.82603.8260-
Jan 10, 20253.80403.84403.80003.80603.8060-
Jan 9, 20253.65603.69203.65603.69203.6920-
Jan 8, 20253.27403.69403.27403.69403.6940-
Jan 7, 20253.26603.28803.26603.28203.2820-
Jan 6, 20253.27603.28003.23803.27203.2720-
Jan 3, 20253.26003.26003.26003.26003.2600-
Jan 2, 20253.24603.24603.24603.24603.2460-
Dec 30, 20243.24003.34203.24003.25003.2500-
Dec 27, 20243.16003.27003.16003.23003.2300-
Dec 23, 20243.03803.05403.02203.03003.0300-
Dec 20, 20243.08803.08803.00403.06403.0640-
Dec 19, 20243.17603.22603.10003.10003.1000-
Dec 18, 20243.31003.31803.20603.23403.2340-
Dec 17, 20243.27003.35203.26603.34803.3480-
Dec 16, 20243.19603.32003.19603.32003.3200-
Dec 13, 20243.13803.22803.13803.20003.2000-
Dec 12, 20243.14403.17403.11603.14603.1460-
Dec 11, 20243.17803.19403.13803.16203.1620-
Dec 10, 20243.24403.24403.21403.21403.2140-
Dec 9, 20243.15403.24203.15403.24203.2420-
Dec 6, 20243.13203.25603.13203.21603.2160-
Dec 5, 20243.04403.16403.04403.16203.1620-
Dec 4, 20242.87203.07802.87203.05803.0580-
Dec 3, 20242.84802.91402.84802.89402.8940-
Dec 2, 20242.92802.92802.86202.86202.8620-
Nov 29, 20242.80402.96602.80402.94002.9400-
Nov 28, 20242.80202.83402.80202.81602.8160-
Nov 27, 20242.83602.85002.79602.80802.8080-
Nov 26, 20242.87202.88002.81802.85602.8560-
Nov 25, 20242.97002.97002.88002.88602.8860-
Nov 22, 20243.00203.00202.93402.97002.9700-
Nov 21, 20243.01803.03803.00803.00803.0080-
Nov 20, 20243.00603.01402.99202.99802.9980-
Nov 19, 20243.04203.04402.99203.02003.0200-
Nov 18, 20243.12203.12203.02003.04603.0460-
Nov 15, 20243.25203.25203.18603.18603.1860-
Nov 14, 20243.12203.31403.09803.31403.3140-
Nov 13, 20243.27203.27203.12203.13603.1360-
Nov 12, 20243.55803.55803.35003.35003.3500-
Nov 11, 20243.73803.75203.63403.63403.6340-
Nov 8, 20243.82603.82603.75603.76403.7640-
Nov 7, 20243.68403.83003.68403.83003.8300-
Nov 6, 20243.69803.81003.69803.71003.7100-
Nov 5, 20243.64403.74803.64403.69203.6920-
Nov 4, 20243.61803.70603.61803.69403.6940-
Nov 1, 20243.64403.66003.63003.64003.6400-
Oct 31, 20243.68803.74203.64003.65003.6500-
Oct 30, 20243.85003.85003.72403.73603.7360-
Oct 29, 20244.01604.01603.87403.87403.8740-
Oct 28, 20244.02604.05803.99204.02604.0260-
Oct 25, 20244.04604.07404.03404.04004.0400-
Oct 24, 20244.09004.17004.09004.09804.0980-
Oct 23, 20244.14404.16604.07404.07404.0740-
Oct 22, 20244.20204.23404.20204.21404.2140-
Oct 21, 20244.33004.36404.24804.24804.2480-
Oct 18, 20244.31604.38804.31604.37004.3700-
Oct 17, 20244.30804.36204.30804.36204.3620-
Oct 16, 20244.29204.34404.29204.31604.3160-
Oct 15, 20244.34204.34804.28004.30204.3020-
Oct 14, 20244.39404.39404.31204.35004.3500-
Oct 11, 20244.41004.43604.39204.42004.4200-
Oct 10, 20244.38004.44604.38004.44004.4400-
Oct 9, 20244.45004.45004.39604.40804.4080-
Oct 8, 20244.42804.46804.41604.46604.4660-
Oct 7, 20244.41204.49004.38404.49004.4900-
Oct 4, 20244.36004.36004.36004.36004.3600-
Oct 3, 20244.40804.41004.38004.41004.4100-
Oct 2, 20244.45204.45204.45204.45204.4520-
Oct 1, 20244.56204.56204.54804.54804.5480-
Sep 30, 20244.56204.56204.55404.55404.5540-
Sep 27, 20244.48804.60604.48804.55804.5580-
Sep 26, 20244.39604.53804.37604.50804.5080-
Sep 25, 20244.37604.43404.37604.39204.3920-
Sep 24, 20244.40404.42404.39404.42404.4240-
Sep 23, 20244.42404.43804.40404.42804.4280-
Sep 20, 20244.52004.54004.41404.41804.4180-
Sep 19, 20244.51804.54604.50804.50804.5080-
Sep 18, 20244.46404.51004.46404.51004.5100-
Sep 17, 20244.38804.48204.38804.47204.4720-
Sep 16, 20244.40404.41604.37204.38004.3800-
Sep 13, 20244.32204.42204.32204.42204.4220-
Sep 12, 20244.36204.39204.32204.32204.3220-
Sep 11, 20244.34404.38004.32404.32404.3240-
Sep 10, 20244.42804.44804.36004.36004.3600-
Sep 9, 20244.43204.46404.43204.46404.4640-
Sep 6, 20244.52004.52204.46804.50004.5000-
Sep 5, 20244.57204.58204.53604.58004.5800-
Sep 4, 20244.46204.57004.46204.57004.5700-
Sep 3, 20244.64004.64004.55804.55804.5580-
Sep 2, 20244.75204.75204.65004.69004.6900-
Aug 30, 20244.59404.76204.59404.76204.7620-
Aug 29, 20244.51804.51804.51804.51804.5180-
Aug 28, 20244.56404.58204.53804.55004.5500-
Aug 27, 20244.52204.56604.52204.56604.5660-
Aug 26, 20244.52404.56804.50204.55204.5520-
Aug 23, 20244.47404.52604.46604.52604.5260-
Aug 22, 20244.45404.46804.45404.46804.4680-
Aug 21, 20244.43404.47004.43404.46004.4600-
Aug 20, 20244.49604.51204.45204.45604.4560-
Aug 19, 20244.44404.54204.44404.54204.5420-
Aug 16, 20244.37004.47604.37004.41604.4160-
Aug 15, 20244.37004.37004.37004.37004.3700-
Aug 14, 20244.36804.41004.36804.38804.3880-
Aug 13, 20244.43604.45004.33604.35604.3560-
Aug 12, 20244.49404.54804.49404.54204.5420-
Aug 9, 20244.35604.55404.35604.47404.4740-
Aug 8, 20244.33604.38004.32404.38004.3800-
Aug 7, 20244.26604.39004.26604.36804.3680-
Aug 6, 20244.32804.36804.23804.26604.2660-
Aug 5, 20244.34604.34604.21604.28004.2800-
Aug 2, 20244.47604.54204.47604.48604.4860-
Aug 1, 20244.61604.61604.55204.58804.5880-
Jul 31, 20244.69804.72404.62204.62204.6220-
Jul 30, 20244.59804.67804.59804.67804.6780-
Jul 29, 20244.65804.65804.65804.65804.6580-
Jul 26, 20244.62004.62004.62004.62004.6200-
Jul 25, 20244.53604.53604.53604.53604.5360-
Jul 24, 20244.54204.60204.54204.59004.5900-
Jul 23, 20244.60204.62404.56804.56804.5680-
Jul 22, 20244.53404.62004.53404.62004.6200-
Jul 19, 20244.68004.68004.60404.60404.6040-
Jul 18, 20244.61804.69804.61804.69804.6980-
Jul 17, 20244.55404.66804.55404.66804.6680-
Jul 16, 20244.56004.59404.56004.59204.5920-
Jul 15, 20244.55604.60004.55604.58604.5860-
Jul 12, 20244.57804.59604.57004.57004.5700-
Jul 11, 20244.69204.69204.48804.55204.5520-
Jul 10, 20244.82004.86604.70404.70404.7040-
Jul 9, 20244.88004.92804.80804.80804.8080-
Jul 8, 20244.86405.04004.86404.92804.9280-
Jul 5, 20244.79404.84404.79404.83604.8360-
Jul 4, 20244.72004.80004.72004.79204.7920-
Jul 3, 20244.70604.77004.70604.74004.7400-
Jul 2, 20244.73004.74204.67604.74204.7420-
Jul 1, 20244.70804.79404.70804.76804.7680-
Jun 28, 20244.67404.70404.67404.68404.6840-
Jun 27, 20244.68004.73404.68004.73404.7340-
Jun 26, 20244.77204.81204.69404.69404.6940-
Jun 25, 20244.87004.92404.81204.81204.8120-
Jun 24, 20244.60604.94404.60604.88804.8880-
Jun 21, 20244.60604.61404.57404.60804.6080-
Jun 20, 20244.56404.62404.56404.62204.6220-
Jun 19, 20244.62004.62004.56404.57804.5780-
Jun 18, 20244.56804.60004.56804.59204.5920-
Jun 17, 20244.49404.56404.49204.52804.5280-
Jun 14, 20244.62204.62204.52604.55804.5580-
Jun 13, 20244.68804.71404.65604.66804.6680-
Jun 12, 20244.70204.70604.68804.70604.7060-
Jun 11, 20244.81404.81404.79204.79204.7920-
Jun 10, 20244.80604.85204.77204.82404.8240-
Jun 7, 20244.78804.91804.78804.85804.8580-
Jun 6, 20244.78604.81204.76404.81204.8120-
Jun 5, 20244.89204.90804.81204.81204.8120-
Jun 4, 20244.93804.95204.89604.92804.9280-
Jun 3, 20245.11005.13004.98804.98804.9880-
May 31, 20245.07505.09504.97804.97804.9780-
May 30, 20244.62805.05004.62805.05005.0500-
May 29, 20244.70004.71204.66604.66604.6660-
May 28, 20244.69404.80404.69404.72804.7280-
May 27, 20244.67404.70404.67404.70404.7040-
May 24, 20244.62004.72004.62004.72004.7200-
May 23, 20244.76604.76604.67604.67604.6760-
May 22, 20244.73604.80204.73604.79404.7940-
May 21, 20244.88204.88204.77604.77604.7760-
May 20, 2024 0.2488 Dividend
May 20, 20245.06005.06004.91804.92804.9280-
May 17, 20245.18005.30005.18005.27505.0262-
May 16, 20245.24005.24505.20005.21004.9643-
May 15, 20245.33505.33505.23005.25505.0071-
May 14, 20245.21505.39005.21505.39005.1358-
May 13, 20245.02005.26505.02005.26505.0167-
May 10, 20245.20505.40005.20505.40005.1453-
May 9, 20245.18505.21005.17505.18004.9357-
May 8, 20245.30005.32505.21505.22004.9738-
May 7, 20245.13505.34005.13505.33505.0834-
May 6, 20245.14505.19505.14505.16004.9166-
May 3, 20245.08005.20005.08005.16504.9214-
May 2, 20245.09505.16005.09505.11504.8737-
Apr 30, 20245.19005.20505.14005.14004.8976-
Apr 29, 20244.99005.19004.99005.19004.9452-
Apr 26, 20244.72605.00504.72604.99804.7623-
Apr 25, 20244.77804.80004.70204.70604.4840-
Apr 24, 20244.75004.82604.74604.79204.5660-
Apr 23, 20244.66404.75604.66404.74604.5222-
Apr 22, 20244.49404.65804.49404.65804.4383-
Apr 19, 20244.42604.52004.42604.52004.3068-
Apr 18, 20244.33404.41204.31404.41204.2039-
Apr 17, 20244.34004.38404.34004.37004.1639-
Apr 16, 20244.39004.39804.36004.37204.1658-
Apr 15, 20244.49604.55804.45204.55804.3430-
Apr 12, 20244.50004.62404.50004.58204.3659-
Apr 11, 20244.54004.54804.48404.48404.2725-
Apr 10, 20244.54004.66804.52604.52604.3125-
Apr 9, 20244.44204.61604.43404.61604.3983-
Apr 8, 20244.57404.57404.48804.48804.2763-
Apr 5, 20244.66404.66404.57604.57604.3602-
Apr 4, 20244.64404.70404.64404.70404.4821-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%