Stuttgart - Delayed Quote EUR

8FR.SG,0P0001N2I1,0 (8FR.SG)

16.72
+0.10
+(0.60%)
At close: July 23 at 10:00:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202517.6517.6517.6517.6517.65-
May 29, 202519.1019.1019.1019.1019.10-
May 28, 202519.7420.0719.7420.0720.072,006
May 27, 202519.4819.8619.4819.8619.86-
May 26, 202519.3519.4819.3519.4819.48-
May 23, 202519.9919.9919.4719.4719.47-
May 22, 202519.4620.2019.4620.2020.20-
May 21, 202520.5020.5019.6619.6619.66-
May 20, 202520.0420.8820.0420.8820.88-
May 19, 202520.6820.6820.0520.0520.05945
May 16, 202520.5121.2320.5121.2321.23-
May 15, 202520.0720.5820.0720.5820.58-
May 14, 202520.1620.8120.1620.8120.81-
May 13, 202519.5020.2819.5020.2820.28-
May 12, 202517.3517.3517.3517.3517.35-
May 9, 202517.4217.4217.3117.3117.31-
May 8, 202516.9717.6416.9717.6417.64-
May 7, 202516.7417.0616.7416.8316.83737
May 6, 202516.8316.8316.7116.7116.71-
May 5, 202517.0317.0317.0317.0317.03-
May 2, 202516.7816.7816.7816.7816.78-
Apr 30, 202516.3316.3315.5215.5215.5220
Apr 29, 202516.5216.5216.4716.4716.47-
Apr 28, 202516.1116.1116.1116.1116.11-
Apr 25, 202516.2416.3916.2216.2216.22-
Apr 24, 202515.7316.2815.7316.2816.28-
Apr 23, 202515.5516.0415.5515.7415.74-
Apr 22, 202514.1315.3014.1315.3015.301,828
Apr 17, 202513.8014.1513.8014.1514.15-
Apr 16, 202513.8113.9113.6013.6013.60-
Apr 15, 202514.3214.3214.1514.1514.15-
Apr 14, 202515.0215.0214.3614.3614.36-
Apr 11, 202515.6115.6115.0115.0115.01-
Apr 10, 202518.0318.0318.0318.0318.03-
Apr 9, 202514.7714.7714.7714.7714.77-
Apr 8, 202515.8116.4915.8116.4916.49-
Apr 7, 202514.4014.4014.4014.4014.40-
Apr 4, 202513.5213.5213.5213.5213.52-
Apr 3, 202516.4216.4216.4216.4216.42-
Apr 2, 202516.9717.7716.9717.7517.75-
Apr 1, 202517.0117.0916.7816.7816.78-
Mar 31, 202516.7516.7816.6116.7816.78-
Mar 28, 202518.0618.0618.0618.0618.06-
Mar 27, 202518.1618.1618.1618.1618.16-
Mar 26, 202519.0719.0719.0719.0719.07-
Mar 25, 202519.7519.7519.7519.7519.75-
Mar 24, 202519.3919.3919.3919.3919.39-
Mar 21, 202519.8819.8819.1519.1519.1580
Mar 20, 202519.8919.8919.8919.8919.89-
Mar 19, 202518.5618.5618.5618.5618.56-
Mar 18, 202518.3218.3217.5618.0018.00-
Mar 17, 202516.8618.4316.8618.4318.43105
Mar 14, 202516.2017.2216.2016.8216.8228
Mar 13, 202516.0016.3815.7316.3816.3862
Mar 12, 202515.3615.3615.0315.0315.03-
Mar 11, 202515.3615.3615.0515.0515.05-
Mar 10, 202517.4417.4417.4417.4417.44-
Mar 7, 202518.7118.7118.7118.7118.71-
Mar 6, 202520.0020.0019.7019.7019.70-
Mar 5, 202521.8122.0121.8122.0122.0155
Mar 4, 202522.8722.8721.9921.9921.99-
Mar 3, 202525.4925.4925.3525.3525.35780
Feb 28, 202525.6225.6225.6225.6225.62-
Feb 27, 202526.8826.8825.9425.9425.94-
Feb 26, 202527.1727.3126.9026.9826.98-
Feb 25, 202527.1727.3127.1727.3127.31-
Feb 24, 202526.4727.5726.4727.5727.57-
Feb 21, 202527.8327.8326.7126.7126.71-
Feb 20, 202528.4928.4927.7627.7627.76-
Feb 19, 202529.6229.6228.3728.5328.53-
Feb 18, 202531.1831.6829.6829.7429.74418
Feb 17, 202531.0631.1331.0631.1231.12-
Feb 14, 202531.0331.0330.5430.5430.54-
Feb 13, 202531.0231.3830.9330.9330.93-
Feb 12, 202531.1831.1831.0831.0831.08-
Feb 11, 202531.4931.7031.4331.4331.4329
Feb 10, 202530.8930.8930.8930.8930.89-
Feb 7, 202532.1232.2431.0231.0731.07503
Feb 6, 202532.5832.9532.3932.3932.39-
Feb 5, 202532.5033.0132.5032.9132.91-
Feb 4, 202533.5133.5132.9532.9532.95-
Feb 3, 202534.6734.9834.1834.1834.18129
Jan 31, 202535.1235.1234.7834.7834.78-
Jan 30, 202534.4535.1434.4535.1435.14-
Jan 29, 202535.9735.9734.2334.2334.23-
Jan 28, 202535.4636.4335.4536.4336.43-
Jan 27, 202535.4635.4635.4535.4535.45-
Jan 24, 202536.2936.2936.2836.2836.286
Jan 23, 202536.7136.9136.6036.7736.77-
Jan 22, 202536.8537.5636.8537.4037.40275
Jan 21, 202535.5337.2835.5336.8336.83-
Jan 20, 202535.6635.6635.3935.4235.42-
Jan 17, 202535.0635.0735.0635.0735.07-
Jan 16, 202534.9834.9834.9834.9834.98-
Jan 15, 202534.1735.3734.1735.3735.37-
Jan 14, 202534.7635.2534.4534.4534.45-
Jan 13, 202536.3636.3634.6434.7034.70-
Jan 10, 202536.6336.8336.6336.8336.83-
Jan 9, 202536.9736.9736.9736.9736.97-
Jan 8, 202537.5237.5237.5237.5237.52-
Jan 7, 202537.7837.7837.7837.7837.78-
Jan 6, 202540.3040.3040.3040.3040.30-
Jan 3, 202538.9640.4838.9640.4840.48-
Jan 2, 202539.6739.6739.3239.3239.32-
Dec 30, 202440.1340.1340.1340.1340.13-
Dec 27, 202439.8039.8039.8039.8039.80-
Dec 23, 202442.9542.9542.9542.9542.95-
Dec 20, 202440.5643.5740.5643.5743.5719
Dec 19, 202441.3241.4041.3241.3741.3776
Dec 18, 202442.3742.3742.3742.3742.37-
Dec 17, 202446.0446.0442.2942.2942.29960
Dec 16, 202446.0446.0446.0446.0446.04-
Dec 13, 202444.6145.8644.6145.8645.86-
Dec 12, 202444.4944.7544.3444.7544.75-
Dec 11, 202443.9945.2743.9945.2745.27-
Dec 10, 202444.3545.2844.1244.1244.12615
Dec 9, 202445.2145.2145.2145.2145.21-
Dec 6, 202440.3240.3240.3240.3240.32-
Dec 5, 202441.4742.3040.9540.9540.95960
Dec 4, 202439.6040.9739.6040.9740.97-
Dec 3, 202439.8539.8539.5639.6939.69-
Dec 2, 202436.7740.6836.7740.4740.47720
Nov 29, 202435.6735.6735.6735.6735.67-
Nov 28, 202435.7235.7535.7235.7535.75-
Nov 27, 202435.7636.1335.7636.1336.13-
Nov 26, 202435.3535.3534.9735.2535.25-
Nov 25, 202435.3335.9835.3335.9835.981
Nov 22, 202432.7735.5132.7335.5135.51-
Nov 21, 202433.9233.9233.5133.5133.51-
Nov 20, 202434.0034.0033.7433.7433.74-
Nov 19, 202434.2834.2834.2834.2834.28-
Nov 18, 202434.4834.4834.4834.4834.48-
Nov 15, 202433.7034.7833.7034.7834.78-
Nov 14, 202433.7134.8133.7134.4034.4020
Nov 13, 202433.2934.2533.2934.2534.25-
Nov 12, 202432.5333.9832.5333.5933.59-
Nov 11, 202432.3632.6832.3632.5532.5550
Nov 8, 202432.9032.9032.3532.3532.35-
Nov 7, 202430.5830.5830.5830.5830.58-
Nov 6, 202430.4330.7130.3630.7130.71-
Nov 5, 202429.6129.6429.4429.6429.64-
Nov 4, 202428.6529.5728.6529.5729.57-
Nov 1, 202427.7828.7827.7828.7828.78-
Oct 31, 202426.5526.5526.5526.5526.55-
Oct 30, 202426.2826.8126.2826.8126.81-
Oct 29, 202427.1527.1526.3126.3126.31-
Oct 28, 202426.1527.1226.1527.1227.12-
Oct 25, 202426.1726.6926.1726.1926.19-
Oct 24, 202426.7326.7326.2826.2826.28-
Oct 23, 202426.8627.2726.8626.8626.8650
Oct 22, 202426.1027.1926.1027.1927.19113
Oct 21, 202425.0926.2924.9726.2926.29-
Oct 18, 202425.2525.6025.2025.4025.401,300
Oct 17, 202425.6825.8125.4725.4725.47-
Oct 16, 202424.2424.2724.2424.2724.27-
Oct 15, 202424.0824.7424.0824.7424.74-
Oct 14, 202423.6223.6223.6223.6223.62-
Oct 11, 202422.7322.7322.7322.7322.73-
Oct 10, 202422.2722.9922.2722.8122.81-
Oct 9, 202422.1222.3122.1222.2522.25-
Oct 8, 202421.8122.5021.4322.5022.5033
Oct 7, 202421.9121.9121.1121.8121.81130
Oct 4, 202421.6822.0021.6822.0022.00-
Oct 3, 202422.7822.7821.9721.9821.98-
Oct 2, 202422.4322.4322.4322.4322.43-
Oct 1, 202423.1023.1122.6622.6622.66-
Sep 30, 202423.1023.1123.1023.1123.11-
Sep 27, 202422.9323.0822.8423.0823.08-
Sep 26, 202423.0723.4822.8922.8922.89800
Sep 25, 202423.8323.8323.3023.3023.30-
Sep 24, 202423.4424.1223.4424.1224.12-
Sep 23, 202422.7623.5122.7623.5123.51130
Sep 20, 202423.0423.0422.7622.7622.76-
Sep 19, 202422.5023.3022.5023.3023.30-
Sep 18, 202421.6522.5821.6522.5822.58-
Sep 17, 202420.9922.0520.9922.0522.051,000
Sep 16, 202421.0021.6121.0021.4721.47-
Sep 13, 202419.8519.8519.8519.8519.85-
Sep 12, 202419.0920.0119.0920.0120.01850
Sep 11, 202419.4319.4319.3019.3019.30-
Sep 10, 202420.6820.6819.8319.8319.83330
Sep 9, 202421.5821.5820.9920.9920.99-
Sep 6, 202421.2221.6421.2221.6421.64-
Sep 5, 202420.3221.2620.3221.2621.26-
Sep 4, 202420.9220.9220.5620.5620.56-
Sep 3, 202421.0021.1521.0021.1521.15-
Sep 2, 202421.0221.0221.0221.0221.02-
Aug 30, 202421.4721.4721.4721.4721.47-
Aug 29, 202423.0623.0621.6021.6021.60-
Aug 28, 202421.8922.4721.8922.2022.2033
Aug 27, 202421.4722.0121.4722.0122.01-
Aug 26, 202420.7421.7720.7421.7721.77-
Aug 23, 202420.7221.1420.7221.1421.14-
Aug 22, 202421.1121.1120.8620.8620.86-
Aug 21, 202421.7221.7221.1821.3621.36-
Aug 20, 202421.9521.9521.9521.9521.95-
Aug 19, 202421.6022.0721.6022.0722.07-
Aug 16, 202421.9121.9921.9121.9921.99100
Aug 15, 202420.0320.0320.0320.0320.03-
Aug 14, 202417.2117.2117.2117.2117.21-
Aug 13, 202416.9017.1716.9017.1717.17-
Aug 12, 202417.9417.9417.2917.2917.29-
Aug 9, 202417.3217.3217.3217.3217.32-
Aug 8, 202416.2316.2316.2316.2316.23-
Aug 7, 202416.2016.7816.2016.3916.39-
Aug 6, 202415.6516.1015.6516.1016.10-
Aug 5, 202414.4414.4414.4414.4414.44-
Aug 2, 202415.3415.3415.3415.3415.34-
Aug 1, 202416.2616.2616.2616.2616.26-
Jul 31, 202416.1016.5016.1016.5016.50-
Jul 30, 202416.5616.5616.1016.3116.31-
Jul 29, 202417.0317.0317.0317.0317.03-
Jul 26, 202416.6716.6716.6716.6716.67-
Jul 25, 202416.4116.7916.3916.7916.79-
Jul 24, 202416.6116.6116.6016.6016.60-
Jul 23, 202416.5516.7916.5516.7216.72-
Jul 22, 202416.6716.6716.6116.6116.61-
Jul 19, 202416.5516.5516.5516.5516.55-
Jul 18, 202417.2817.2817.2817.2817.28-
Jul 17, 202416.9317.4316.9317.3517.35-
Jul 16, 202416.4817.2816.4817.2817.28-
Jul 15, 202417.2817.2816.8016.8016.80-
Jul 12, 202418.1618.1617.6617.6717.67-
Jul 11, 202417.1317.1317.1317.1317.13-
Jul 10, 202416.5717.1616.5716.9816.98-
Jul 9, 202416.3216.3216.3216.3216.32-
Jul 8, 202415.8516.5515.8516.5516.55-
Jul 5, 202414.7314.7314.7314.7314.73-
Jul 4, 202414.7714.7714.7414.7414.74-
Jul 3, 202414.9414.9414.9414.9414.94-
Jul 2, 202414.8115.0614.8114.8514.85151
Jul 1, 202416.3116.3116.3116.3116.31-
Jun 28, 202416.7716.7816.7616.7616.76-
Jun 27, 202416.7716.7716.4516.4516.45-
Jun 26, 202416.6516.6816.6516.6816.68-
Jun 25, 202416.2516.2516.2516.2516.25-
Jun 24, 202416.4416.5016.4416.5016.50-
Jun 21, 202416.8616.8616.5616.6416.64-
Jun 20, 202417.3617.3617.1717.1717.17-
Jun 19, 202417.3417.3417.3217.3217.32-
Jun 18, 202417.7717.7717.7717.7717.77-
Jun 17, 202416.4217.2016.4217.2017.20-
Jun 14, 202416.2216.2216.2216.2216.22-
Jun 13, 202416.4216.4416.3116.3716.37-
Jun 12, 202416.7516.7516.7516.7516.75-
Jun 11, 202416.8917.0516.8917.0517.05-
Jun 10, 202418.5418.5418.5418.5418.54-
Jun 7, 202419.2819.3719.0619.0719.07-
Jun 6, 202420.0120.4019.4419.4419.44-
Jun 5, 202420.4820.6120.4720.4720.47-
Jun 4, 202421.1821.1921.1621.1621.16-
Jun 3, 202420.9320.9320.9320.9320.93-
May 31, 202419.7720.1019.7720.0120.01-
May 30, 202419.1119.9719.0919.9719.97-

Related Tickers