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

Stuttgart - Delayed Quote EUR

DSYA.SG,0P0000AJ3X,30 (DSYA.SG)

34.54
-0.06
(-0.17%)
At close: July 23 at 10:00:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202531.9032.6231.8732.4932.49200
Apr 24, 202533.6833.6831.3531.8731.875
Apr 23, 202533.1534.2033.1534.0434.0430
Apr 22, 202532.4532.6532.3532.6232.6216
Apr 17, 202533.2733.4233.1333.1333.13-
Apr 16, 202533.0733.2032.7532.9132.91-
Apr 15, 202532.6633.6732.6633.6733.67-
Apr 14, 202532.3532.8332.3532.8332.83-
Apr 11, 202533.0833.0831.4631.8031.8025
Apr 10, 202533.4634.6333.3733.4933.49-
Apr 9, 202531.4432.3131.4432.1232.1210
Apr 8, 202532.1632.9632.1232.9632.96250
Apr 7, 202531.8231.8231.0231.1231.1230
Apr 4, 202533.3333.7732.8833.3433.3416
Apr 3, 202534.5734.6634.0334.0334.0335
Apr 2, 202534.8835.4234.8835.3335.33600
Apr 1, 202534.9435.3434.8934.8934.89-
Mar 31, 202535.7035.9634.9034.9034.90107
Mar 28, 202536.4336.4335.9335.9335.93-
Mar 27, 202536.8936.9636.3836.8836.88-
Mar 26, 202538.2738.6437.9537.9537.95-
Mar 25, 202538.2738.6038.2438.5738.57-
Mar 24, 202538.7838.9938.0338.3238.32-
Mar 21, 202538.9638.9638.5438.5438.54-
Mar 20, 202539.0839.0838.9338.9838.98-
Mar 19, 202538.5538.9338.5538.9338.93-
Mar 18, 202539.1639.1638.6038.6438.6428
Mar 17, 202538.9139.3638.9139.3639.3648
Mar 14, 202538.2338.9138.2338.9138.91-
Mar 13, 202538.4838.8338.3138.4038.40-
Mar 12, 202540.2240.2238.7338.7338.73250
Mar 11, 202540.2240.2238.9439.1339.1330
Mar 10, 202539.1039.7639.1039.7639.76-
Mar 7, 202541.2841.2839.1839.1839.18-
Mar 6, 202539.2339.8039.2339.7939.79-
Mar 5, 202538.8139.3938.8139.3339.33450
Mar 4, 202538.5939.2738.5038.5038.50-
Mar 3, 202538.8739.5438.6039.4339.43432
Feb 28, 202537.5637.9337.5637.8737.87650
Feb 27, 202538.6238.6238.4038.6038.60325
Feb 26, 202539.2839.3138.8639.0539.05-
Feb 25, 202539.2839.3138.9138.9138.91-
Feb 24, 202539.6739.8539.1339.1339.1375
Feb 21, 202539.7039.9239.6839.7339.73-
Feb 20, 202539.9439.9439.6039.7039.70-
Feb 19, 202540.1140.4239.9639.9639.96-
Feb 18, 202540.3040.5540.2840.2840.28-
Feb 17, 202540.2940.3840.2740.2840.286
Feb 14, 202539.8340.5539.8340.5540.55-
Feb 13, 202540.3240.3540.0440.1240.12-
Feb 12, 202539.9540.0439.9540.0240.02-
Feb 11, 202540.1840.2640.0240.1240.12-
Feb 10, 202540.3540.4040.1140.2040.20-
Feb 7, 202540.2940.7340.2140.2140.21-
Feb 6, 202540.8640.9740.2540.2540.252,003
Feb 5, 202540.1140.5740.1140.4840.48-
Feb 4, 202537.0137.3837.0137.2237.225
Feb 3, 202536.8837.3836.8837.2937.29-
Jan 31, 202537.6738.1737.6737.9237.92150
Jan 30, 202537.7837.7837.3737.7037.70-
Jan 29, 202537.8238.0237.7937.8637.86130
Jan 28, 202536.1837.6236.1837.2337.23-
Jan 27, 202536.1836.9236.1836.9236.92-
Jan 24, 202536.0536.7036.0536.7036.70-
Jan 23, 202535.6936.0535.6935.8935.89150
Jan 22, 202534.9835.9934.9835.8735.8730
Jan 21, 202534.6534.9434.6534.8634.86-
Jan 20, 202534.5434.8434.5434.6934.69-
Jan 17, 202534.0534.8034.0534.7534.75250
Jan 16, 202534.0034.4634.0034.2434.24-
Jan 15, 202533.7034.3233.7033.8633.8620
Jan 14, 202534.0934.1833.9533.9533.957
Jan 13, 202533.6633.8733.5533.8733.87-
Jan 10, 202534.2334.5734.1934.1934.19-
Jan 9, 202534.1434.2434.1434.2434.24-
Jan 8, 202534.3234.5534.0734.0734.07-
Jan 7, 202533.9034.6033.9034.5334.53-
Jan 6, 202532.5033.7932.5033.7933.79-
Jan 3, 202532.9032.9032.5532.5532.553
Jan 2, 202533.4033.4033.1833.1833.187
Dec 30, 202433.1233.2733.1233.2733.27-
Dec 27, 202433.5633.5633.1133.1133.11300
Dec 23, 202432.9733.1132.9733.0633.06-
Dec 20, 202432.9532.9932.8332.9932.99-
Dec 19, 202433.3633.3633.0733.0733.07-
Dec 18, 202434.0334.0333.8534.0034.00-
Dec 17, 202434.7234.7533.8434.3534.35-
Dec 16, 202434.7234.7534.2134.2134.21-
Dec 13, 202435.0235.0434.8335.0135.01-
Dec 12, 202435.1835.2334.9734.9734.97-
Dec 11, 202434.6535.2734.6535.2735.27-
Dec 10, 202434.7234.9334.7234.9334.93-
Dec 9, 202434.5934.9334.5934.8034.80-
Dec 6, 202433.7034.5933.7034.5034.5080
Dec 5, 202433.4333.9533.4133.6733.67-
Dec 4, 202432.2533.2732.2533.2733.27-
Dec 3, 202431.8132.4531.8132.2132.21-
Dec 2, 202432.4532.4532.2032.2032.20-
Nov 29, 202432.4032.5432.3432.5432.54-
Nov 28, 202432.1332.5732.1332.5732.57-
Nov 27, 202432.6032.6032.3832.4032.40-
Nov 26, 202432.6832.8932.6832.8932.89-
Nov 25, 202432.4132.8332.4132.8132.81-
Nov 22, 202432.2032.4932.2032.4932.49-
Nov 21, 202432.2032.2031.8431.8431.84-
Nov 20, 202432.1432.3432.0632.0632.06-
Nov 19, 202431.4531.8231.4531.8231.82-
Nov 18, 202431.3631.6831.3631.6831.68-
Nov 15, 202431.9631.9631.4531.4531.45-
Nov 14, 202431.6032.2631.6032.1932.19-
Nov 13, 202432.0832.2031.5931.6931.698
Nov 12, 202432.3532.8132.2232.7632.76-
Nov 11, 202432.7832.9732.6932.7732.77-
Nov 8, 202432.8632.8632.8632.8632.86-
Nov 7, 202431.7532.7331.7532.7332.73-
Nov 6, 202431.4832.4231.4831.7431.74-
Nov 5, 202431.4831.5831.3331.3831.38-
Nov 4, 202432.0532.0531.4131.6131.61-
Nov 1, 202431.0932.0931.0932.0932.09-
Oct 31, 202431.2931.5831.0731.1631.1680
Oct 30, 202432.0432.0731.5031.8531.85-
Oct 29, 202431.8132.1631.8132.1632.16-
Oct 28, 202431.2732.1931.2731.9431.94-
Oct 25, 202432.1832.2931.5431.5431.54-
Oct 24, 202432.3033.2132.3032.9132.91-
Oct 23, 202433.1733.3332.9732.9732.97-
Oct 22, 202433.0333.4432.8633.2933.29-
Oct 21, 202433.0333.4432.9833.0133.01-
Oct 18, 202432.6233.4632.6233.1833.1825
Oct 17, 202432.4832.9932.4832.9932.99-
Oct 16, 202432.6432.9032.6432.7832.78-
Oct 15, 202434.1234.1933.6633.7633.76-
Oct 14, 202433.8434.1333.8434.1334.13385
Oct 11, 202433.9133.9533.7333.9533.95-
Oct 10, 202433.9834.0333.6133.7133.7115
Oct 9, 202434.2134.4333.3933.7533.75-
Oct 8, 202434.6934.8234.6634.6634.66-
Oct 7, 202435.2935.4635.0235.1935.19500
Oct 4, 202435.3335.3335.3335.3335.33-
Oct 3, 202435.2835.2835.2835.2835.28-
Oct 2, 202435.3635.3635.3635.3635.36-
Oct 1, 202435.5735.5735.5735.5735.57-
Sep 30, 202436.4436.4436.4436.4436.44-
Sep 27, 202436.4836.6036.0236.3936.39-
Sep 26, 202435.9636.8635.9636.7736.77-
Sep 25, 202435.1235.6835.1235.5935.59-
Sep 24, 202436.1336.3035.4035.4035.40-
Sep 23, 202435.9736.2435.8036.1636.16-
Sep 20, 202436.2436.5135.9135.9135.91-
Sep 19, 202435.5435.9435.5435.8535.85-
Sep 18, 202435.2535.4035.2035.4035.40-
Sep 17, 202435.5135.7135.5135.6235.62-
Sep 16, 202435.9136.0835.4335.4335.43-
Sep 13, 202435.7536.1235.7536.0836.08-
Sep 12, 202435.8936.0335.7335.8135.81-
Sep 11, 202434.2635.5034.2635.5035.50-
Sep 10, 202433.8234.7833.8234.4534.45-
Sep 9, 202433.5333.9933.5333.9933.99-
Sep 6, 202432.7733.5332.7733.5333.53-
Sep 5, 202434.0934.0932.6532.9932.99-
Sep 4, 202434.1734.6234.1734.4434.44-
Sep 3, 202435.0735.1634.8634.8634.86-
Sep 2, 202435.1735.3135.1335.1535.15-
Aug 30, 202435.0635.4935.0635.4935.49-
Aug 29, 202434.1834.1834.1834.1834.18-
Aug 28, 202434.3034.5934.3034.3134.31-
Aug 27, 202434.1034.3634.1034.1534.15-
Aug 26, 202434.0734.3034.0734.3034.30-
Aug 23, 202434.2434.2834.0834.0834.0828
Aug 22, 202434.2134.5734.2134.5734.57-
Aug 21, 202433.8734.3733.8734.3734.37-
Aug 20, 202434.1134.4634.1134.2434.24-
Aug 19, 202434.0334.3034.0334.2934.29-
Aug 16, 202434.3134.3134.1334.1634.16-
Aug 15, 202433.8234.2633.8034.2634.26-
Aug 14, 202433.6533.9133.6533.6833.681,600
Aug 13, 202433.4233.6233.0033.3233.32-
Aug 12, 202433.3733.6633.3733.5733.57106
Aug 9, 202433.3533.8833.3533.5433.54-
Aug 8, 202433.1133.1932.8233.1733.17-
Aug 7, 202433.1133.2833.0633.2533.25-
Aug 6, 202433.1233.1232.9333.0633.06-
Aug 5, 202432.6633.1132.2833.1133.11-
Aug 2, 202434.3434.4633.7133.7133.71-
Aug 1, 202434.8834.9434.8334.9434.94-
Jul 31, 202434.2834.9534.2834.8534.85-
Jul 30, 202434.0734.5134.0734.5134.51150
Jul 29, 202434.9835.0334.3834.4434.44-
Jul 26, 202433.5035.0533.5034.8834.88-
Jul 25, 202433.5333.9732.8133.6633.66-
Jul 24, 202434.1834.2034.0534.1734.17-
Jul 23, 202434.3834.9234.3834.5434.5430
Jul 22, 202434.4534.6034.1834.6034.60-
Jul 19, 202433.9334.2133.6434.2134.21-
Jul 18, 202434.3134.6734.1334.5034.50100
Jul 17, 202433.8733.9833.8733.9433.94-
Jul 16, 202434.3034.4133.7733.8933.89-
Jul 15, 202434.2134.7934.2134.6134.61-
Jul 12, 202433.8834.2033.8834.0134.01-
Jul 11, 202433.4734.1733.4734.1734.17-
Jul 10, 202433.3234.0033.3233.9333.93-
Jul 9, 202433.4034.1433.4033.7333.73285
Jul 8, 202435.5936.1635.5935.8835.88-
Jul 5, 202435.2135.5735.2135.4835.48430
Jul 4, 202435.2535.3835.1035.1635.16-
Jul 3, 202434.5835.3534.5135.3535.35-
Jul 2, 202434.4434.4434.1534.3834.38-
Jul 1, 202435.6235.7734.5434.5434.54-
Jun 28, 202434.9735.2834.9535.1035.10-
Jun 27, 202435.2835.3634.7834.7834.78-
Jun 26, 202435.3135.5835.3135.3435.34-
Jun 25, 202434.6134.9334.6134.8034.80-
Jun 24, 202434.5534.8434.5534.7734.7770
Jun 21, 202434.8534.9634.5334.6334.63-
Jun 20, 202434.6935.1634.6934.9834.98708
Jun 19, 202434.9035.0034.5834.7934.79-
Jun 18, 202436.0336.0335.5335.7735.77-
Jun 17, 202435.4735.7435.0935.7135.71375
Jun 14, 202435.7135.8335.4435.6335.63-
Jun 13, 202436.5236.6036.0836.1636.16-
Jun 12, 202436.5936.7236.2436.7236.72-
Jun 11, 202436.6136.8436.6136.7236.72-
Jun 10, 202436.7536.7636.4336.6436.64810
Jun 7, 202437.4837.6137.2337.2537.25-
Jun 6, 202437.5537.9237.5537.8137.81-
Jun 5, 202437.2137.7637.2137.7637.76-
Jun 4, 202436.5937.1736.5937.1537.15-
Jun 3, 202437.3037.3036.6436.9936.99-
May 31, 202437.4737.4736.2836.7936.79-
May 30, 202437.7837.7837.2637.4237.42-
May 29, 202437.8938.3037.6937.6937.69-
May 28, 202438.8338.9238.2538.2538.25-
May 27, 2024 0.23 Dividend
May 27, 202438.6238.6238.3538.3538.35-
May 24, 202438.8139.0338.7638.9438.71-
May 23, 202439.6040.0238.8038.9638.7340
May 22, 202438.4239.8038.4239.8039.56-
May 21, 202437.6738.3837.6738.2938.06-
May 20, 202437.4037.8137.4037.6437.42-
May 17, 202437.5937.6037.4937.4937.27-
May 16, 202438.0938.0937.9037.9937.77-
May 15, 202438.1438.3438.0538.2538.02-
May 14, 202437.7938.1037.7938.0937.87-
May 13, 202438.0838.1638.0838.1337.90158
May 10, 202438.0038.2338.0038.2338.00660
May 9, 202438.0438.1637.9638.1437.91-
May 8, 202437.9038.4637.9038.3738.14-
May 7, 202437.0737.9237.0737.9237.70-
May 6, 202436.6437.4036.6437.2036.98-
May 3, 202436.6836.9936.6436.9836.76-
May 2, 202436.6636.9036.5736.5736.35-
Apr 30, 202437.4437.4436.9637.0936.8730
Apr 29, 202437.8737.8737.6537.6537.4392
Apr 26, 202437.1738.0637.1737.9737.75-
Apr 25, 202437.9138.9936.5037.1036.88100

Related Tickers