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

8X00.SG,0P0001MNZK,0 (8X00.SG)

0.1870
+0.0070
+(3.89%)
At close: July 23 at 10:00:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20250.16900.16900.16200.16200.16206,550
Mar 7, 20250.16700.16700.16600.16600.1660-
Mar 6, 20250.16700.17000.16700.16700.1670-
Mar 5, 20250.17500.17500.16300.16300.1630-
Mar 4, 20250.16700.17100.16700.17000.1700-
Mar 3, 20250.19000.19000.16600.16600.16605,263
Feb 28, 20250.19000.19300.19000.19300.1930-
Feb 27, 20250.20200.20200.19200.19200.1920-
Feb 26, 20250.20200.20200.19200.19200.1920-
Feb 25, 20250.21400.21400.20200.20200.2020-
Feb 24, 20250.21600.21800.21000.21200.2120-
Feb 21, 20250.22400.23600.21200.21400.21406,000
Feb 20, 20250.22200.23000.21200.21200.2120100
Feb 19, 20250.21400.21600.21200.21600.2160-
Feb 18, 20250.21800.22000.21200.21200.212015,000
Feb 17, 20250.22200.22200.21400.21400.2140-
Feb 14, 20250.22200.22200.21000.21000.21006,000
Feb 13, 20250.21800.23000.21800.22200.222010,000
Feb 12, 20250.22800.23400.21400.21400.2140-
Feb 11, 20250.20800.23200.20800.22800.22802,000
Feb 10, 20250.20200.20600.20000.20600.2060-
Feb 7, 20250.19700.19900.19500.19700.1970-
Feb 6, 20250.19300.19700.19300.19400.1940-
Feb 5, 20250.17400.20000.16700.19300.1930-
Feb 4, 20250.17100.17800.17000.17000.17005,000
Feb 3, 20250.18200.18200.16600.16600.1660-
Jan 31, 20250.18500.18500.18000.18100.1810-
Jan 30, 20250.16600.18500.16600.18500.1850-
Jan 29, 20250.17200.17200.16500.16500.1650-
Jan 28, 20250.17200.17200.17100.17100.1710-
Jan 27, 20250.17800.17800.17100.17100.1710-
Jan 24, 20250.17600.17600.17600.17600.1760-
Jan 23, 20250.17300.17600.17100.17600.1760-
Jan 22, 20250.18000.18000.17300.17300.1730-
Jan 21, 20250.18600.18600.17700.17700.1770-
Jan 20, 20250.18700.18700.18300.18300.1830-
Jan 17, 20250.17500.19100.17500.19100.1910-
Jan 16, 20250.17900.17900.17600.17600.1760-
Jan 15, 20250.17900.18000.17800.17800.1780-
Jan 14, 20250.18200.18500.17800.17800.1780-
Jan 13, 20250.18900.18900.17300.18000.1800-
Jan 10, 20250.19100.19100.18500.18500.1850-
Jan 9, 20250.19100.19100.18800.18800.1880-
Jan 8, 20250.19100.19100.18800.18800.1880-
Jan 7, 20250.18700.19400.18700.19400.1940-
Jan 6, 20250.17500.19000.17400.19000.1900-
Jan 3, 20250.17500.17500.17400.17400.1740-
Jan 2, 20250.16400.17100.16400.17100.1710-
Dec 30, 20240.16000.16100.16000.16100.1610-
Dec 27, 20240.16300.16300.15500.15800.158012
Dec 23, 20240.15700.15700.14900.15200.15208,856
Dec 20, 20240.15400.15400.14900.15300.1530-
Dec 19, 20240.15300.15700.15300.15700.1570-
Dec 18, 20240.15300.15500.15300.15500.1550-
Dec 17, 20240.15500.15500.15000.15000.1500-
Dec 16, 20240.16000.16000.15100.15100.1510-
Dec 13, 20240.16600.16600.15700.15700.1570-
Dec 12, 20240.16600.16600.16600.16600.1660-
Dec 11, 20240.16900.17100.16600.16600.1660-
Dec 10, 20240.17600.17700.16600.16600.1660-
Dec 9, 20240.18300.18300.17700.17700.1770-
Dec 6, 20240.19400.19400.18000.18000.1800-
Dec 5, 20240.19400.19400.18900.19400.1940-
Dec 4, 20240.20000.20800.18800.19400.1940104,000
Dec 3, 20240.16600.18800.16600.18600.1860-
Dec 2, 20240.17400.17400.16600.16600.1660-
Nov 29, 20240.16900.17100.16900.17100.1710-
Nov 28, 20240.17200.17200.16500.16500.165015,000
Nov 27, 20240.16600.16700.16400.16700.1670200
Nov 26, 20240.16700.16700.16100.16200.1620-
Nov 25, 20240.17400.17400.16700.16700.1670-
Nov 22, 20240.18000.18000.17500.17500.1750-
Nov 21, 20240.17900.17900.17600.17900.1790-
Nov 20, 20240.18500.18500.17500.17600.176016,656
Nov 19, 20240.17800.18700.17800.18500.18501,700
Nov 18, 20240.16500.18100.16500.17700.1770-
Nov 15, 20240.16500.17300.16000.16400.16405,000
Nov 14, 20240.16500.16600.15200.16500.1650100,000
Nov 13, 20240.17200.17900.16200.16200.16201,000
Nov 12, 20240.17800.17800.16400.16700.167023,500
Nov 11, 20240.19800.19800.17400.17700.177037,000
Nov 8, 20240.20600.21000.19100.19100.1910-
Nov 7, 20240.20600.20800.20000.20400.204015,000
Nov 6, 20240.22200.22200.19800.19800.1980-
Nov 5, 20240.22000.22000.20800.20800.208015,000
Nov 4, 20240.23000.23000.21600.21600.2160-
Nov 1, 20240.22000.23600.22000.22400.22402,550
Oct 31, 20240.23000.23000.22200.22600.2260-
Oct 30, 20240.23800.23800.22200.22200.2220-
Oct 29, 20240.23200.23200.23200.23200.2320-
Oct 28, 20240.23600.23600.23200.23200.2320-
Oct 25, 20240.23800.25000.23800.23800.2380-
Oct 24, 20240.23000.23800.23000.23800.2380-
Oct 23, 20240.24600.24600.21800.21800.218020,000
Oct 22, 20240.22200.24200.22200.24200.2420-
Oct 21, 20240.23200.23200.22200.22200.2220800
Oct 18, 20240.21600.23000.21400.23000.23001,000
Oct 17, 20240.22000.22000.21200.21400.2140500
Oct 16, 20240.21200.21600.21200.21600.2160-
Oct 15, 20240.21400.21400.20600.20800.2080-
Oct 14, 20240.21800.21800.21400.21600.21601,600
Oct 11, 20240.21800.22400.21400.21800.218052,000
Oct 10, 20240.22000.22200.21400.21800.2180104,000
Oct 9, 20240.22200.22600.22200.22600.226091,071
Oct 8, 20240.24000.24000.21400.21600.216030,000
Oct 7, 20240.25400.25600.23200.23200.23204,765
Oct 4, 20240.24800.25400.24200.24200.242050,968
Oct 3, 20240.25200.26000.24400.24400.244016,000
Oct 2, 20240.26200.26400.25000.25000.250037,000
Oct 1, 20240.25600.27600.24000.25600.256090,100
Sep 30, 20240.25600.27600.24000.24000.240052,000
Sep 27, 20240.24400.26800.24400.24400.24405,000
Sep 26, 20240.24200.25800.24000.24600.24608,000
Sep 25, 20240.20800.24600.20800.24600.24601,000
Sep 24, 20240.20800.23000.20400.21000.21008,000
Sep 23, 20240.22800.25200.21800.21800.218035,000
Sep 20, 20240.21400.23000.21400.23000.2300-
Sep 19, 20240.21000.22400.21000.22200.2220-
Sep 18, 20240.20600.22200.20600.21800.2180-
Sep 17, 20240.20400.24400.20000.21600.2160-
Sep 16, 20240.19200.21600.19200.21400.2140-
Sep 13, 20240.17800.21000.17800.19600.1960-
Sep 12, 20240.15700.19000.15700.19000.1900-
Sep 11, 20240.16200.17200.16200.16800.1680-
Sep 10, 20240.18200.19000.17500.17500.1750-
Sep 9, 20240.18200.19000.18200.19000.1900-
Sep 6, 20240.18900.19800.18900.18900.1890-
Sep 5, 20240.19200.20800.17100.20200.2020-
Sep 4, 20240.18900.21200.18400.20200.20202,000
Sep 3, 20240.19600.22000.19600.20000.20001,200
Sep 2, 20240.20000.20000.19600.19600.1960-
Aug 30, 20240.20000.20600.19000.20600.2060-
Aug 29, 20240.18600.20600.18600.20600.2060-
Aug 28, 20240.18200.19600.18200.19300.1930-
Aug 27, 20240.20400.20400.19300.19300.1930-
Aug 26, 20240.21000.22200.20200.21400.2140-
Aug 23, 20240.18700.21600.18700.21600.2160-
Aug 22, 20240.19000.19800.19000.19800.1980-
Aug 21, 20240.19800.20400.19800.19800.1980-
Aug 20, 20240.18100.19800.18100.19800.1980-
Aug 19, 20240.17500.17500.17500.17500.1750-
Aug 16, 20240.16800.18200.16800.18200.1820-
Aug 15, 20240.16800.18000.16800.18000.1800-
Aug 14, 20240.17500.18400.17400.17900.1790-
Aug 13, 20240.16900.18600.16900.18600.1860-
Aug 12, 20240.16000.18000.16000.18000.1800-
Aug 9, 20240.16300.16300.16300.16300.1630-
Aug 8, 20240.15900.17400.15900.17400.1740-
Aug 7, 20240.16900.18000.16900.17300.1730-
Aug 6, 20240.14100.17800.14100.17600.1760-
Aug 5, 20240.17000.17000.17000.17000.1700-
Aug 2, 20240.17900.18500.17900.18200.1820-
Aug 1, 20240.18600.19900.18600.19400.1940-
Jul 31, 20240.18100.19600.18100.19600.1960-
Jul 30, 20240.16900.19200.16900.18100.1810-
Jul 29, 20240.16900.17400.16900.17400.1740-
Jul 26, 20240.16900.16900.16900.16900.1690-
Jul 25, 20240.18600.18700.18400.18400.1840-
Jul 24, 20240.17900.19700.17900.19700.1970-
Jul 23, 20240.17600.19400.17600.18700.1870-
Jul 22, 20240.17600.18000.17600.18000.1800-
Jul 19, 20240.18500.19100.18500.18700.1870-
Jul 18, 20240.18900.19900.18900.19000.1900-
Jul 17, 20240.17400.19700.17300.19700.1970-
Jul 16, 20240.17400.18800.17300.18500.1850-
Jul 15, 20240.18200.19100.18200.18500.1850-
Jul 12, 20240.18100.19200.18100.18800.1880-
Jul 11, 20240.16200.19200.16200.19200.1920-
Jul 10, 20240.15900.17300.15900.17300.1730-
Jul 9, 20240.16200.17000.16200.17000.1700-
Jul 8, 20240.16200.17300.16200.17300.1730-
Jul 5, 20240.16300.17300.16200.17300.1730-
Jul 4, 20240.16600.17400.16600.17400.1740-
Jul 3, 20240.15600.17300.15600.17300.1730-
Jul 2, 20240.16900.17000.16900.17000.1700-
Jul 1, 20240.16900.16900.16900.16900.1690-
Jun 28, 20240.16700.19600.16700.19600.19601,500
Jun 27, 20240.15700.17400.15700.17400.1740-
Jun 26, 20240.15400.16800.15400.16800.1680-
Jun 25, 20240.15700.16100.15700.16100.1610-
Jun 24, 20240.15700.16200.15500.16200.1620-
Jun 21, 20240.16300.16300.15300.15500.1550-
Jun 20, 20240.15600.17100.15600.17100.1710-
Jun 19, 20240.16300.17400.16200.17400.1740-
Jun 18, 20240.15900.17300.15900.17300.1730-
Jun 17, 20240.15600.17000.15600.17000.1700-
Jun 14, 20240.14300.16100.14300.16100.1610-
Jun 13, 20240.14800.15700.14800.14900.1490-
Jun 12, 20240.13900.15100.13900.15000.1500-
Jun 11, 20240.14500.15500.14500.15200.1520-
Jun 10, 20240.14900.16300.14900.16200.1620-
Jun 7, 20240.15100.16000.15100.16000.1600-
Jun 6, 20240.15400.16200.15400.16100.1610-
Jun 5, 20240.14800.16000.14800.16000.1600-
Jun 4, 20240.15400.16000.15400.16000.1600-
Jun 3, 20240.16000.16100.16000.16100.1610-
May 31, 20240.16200.17700.16200.17700.1770-
May 30, 20240.15700.17200.15700.17200.1720-
May 29, 20240.17000.17500.17000.17300.17301,000
May 28, 20240.13900.17000.13800.16700.1670-
May 27, 20240.13500.16400.13500.16400.16402,300
May 24, 20240.12800.14400.12800.14200.1420-
May 23, 20240.14200.14500.13100.13800.1380-
May 22, 20240.14800.15800.14800.15500.1550-
May 21, 20240.12500.15500.12500.15500.1550-
May 20, 20240.13500.13500.12500.12500.1250-
May 17, 20240.13200.14500.12900.14500.1450-
May 16, 20240.12500.13900.12500.13900.1390-
May 15, 20240.12900.14200.12900.13000.130020,000
May 14, 20240.12600.13900.12600.13500.1350-
May 13, 20240.11900.13200.11900.13200.1320-
May 10, 20240.10900.11000.10900.11000.1100-
May 9, 20240.10300.10600.10300.10600.1060-
May 8, 20240.10300.11200.10300.11200.1120-
May 7, 20240.10300.10300.10300.10300.1030-
May 6, 20240.10300.10800.10300.10800.1080-
May 3, 20240.10700.11000.10600.10800.1080-
May 2, 20240.10000.10900.10000.10900.1090-
Apr 30, 20240.10400.11300.10300.11300.1130-
Apr 29, 20240.10000.10600.10000.10600.1060-
Apr 26, 20240.10000.10600.10000.10600.1060-
Apr 25, 20240.08650.10100.08650.10100.1010-
Apr 24, 20240.09700.10200.09700.09700.0970-
Apr 23, 20240.09400.10200.09400.10200.1020-
Apr 22, 20240.10200.10500.10200.10500.1050-
Apr 19, 20240.09700.11000.09700.10700.1070-
Apr 18, 20240.09700.10700.09700.10700.1070-
Apr 17, 20240.10000.10700.10000.10300.103020,000
Apr 16, 20240.10400.11300.09200.10900.1090-
Apr 15, 20240.11000.12100.09000.11300.1130-
Apr 12, 20240.11300.12300.11300.12300.1230-
Apr 11, 20240.11000.12000.11000.12000.1200-
Apr 10, 20240.11000.12100.11000.12100.1210-
Apr 9, 20240.11600.12200.11600.11600.1160-
Apr 8, 20240.11000.12200.10200.12000.1200-
Apr 5, 20240.11700.11700.11700.11700.1170-
Apr 4, 20240.12100.12100.12100.12100.1210-
Apr 3, 20240.12400.14200.12400.14000.14003,000
Apr 2, 20240.10800.10800.10700.10700.1070-
Mar 28, 20240.07850.09550.07850.09550.0955-
Mar 27, 20240.07650.09500.07650.09500.0950-
Mar 26, 20240.07950.09500.07950.09150.0915-
Mar 25, 20240.08000.09500.08000.09450.0945-
Mar 22, 20240.08000.09500.08000.09250.092510,000
Mar 21, 20240.08000.09850.07950.09350.0935-
Mar 20, 20240.07950.09150.07950.09150.0915-
Mar 19, 20240.07850.09450.07850.09450.0945-
Mar 18, 20240.07650.09500.07600.09500.0950-
Mar 15, 20240.08350.09150.08300.09150.0915-
Mar 14, 20240.07300.08800.07300.08800.0880-
Mar 13, 20240.06950.08800.06950.08800.0880-
Mar 12, 20240.06950.08450.06950.08450.0845-
Mar 11, 20240.06950.08450.06950.08450.0845-

Related Tickers