Stuttgart - Delayed Quote EUR

F1YN.SG,0P0001IBC6,0 (F1YN.SG)

15.24
-0.18
(-1.17%)
At close: July 23 at 10:00:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 12, 202526.2526.5525.8526.2526.25590
Feb 11, 202527.7028.3527.0527.0527.053,281
Feb 10, 202527.3027.9527.2027.2527.252,070
Feb 7, 202526.8527.3526.8026.8026.80366
Feb 6, 202526.4526.7526.4526.5026.50-
Feb 5, 202525.3526.1025.3025.8025.8035
Feb 4, 202524.4525.4024.4525.4025.40814
Feb 3, 202523.6024.4023.6024.4024.40-
Jan 31, 202524.2024.2023.9024.0524.05350
Jan 30, 202522.9024.2022.8524.2024.203,031
Jan 29, 202522.8523.1522.8523.1523.15-
Jan 28, 202523.2523.2522.6522.9022.90-
Jan 27, 202523.2523.2522.6522.6522.65-
Jan 24, 202523.3523.4523.3023.3023.30-
Jan 23, 202523.4023.7023.0523.0523.05-
Jan 22, 202523.4523.7523.4023.6023.60260
Jan 21, 202523.2523.2523.1523.2023.20-
Jan 20, 202523.2023.2523.0523.0523.05-
Jan 17, 202522.8023.0522.7022.8522.85-
Jan 16, 202522.7523.3022.7523.3023.30-
Jan 15, 202523.2023.4523.2023.4023.40-
Jan 14, 202522.9523.0522.7522.9522.9540
Jan 13, 202522.8523.1522.7023.0523.05500
Jan 10, 202522.2522.5522.0522.4022.40400
Jan 9, 202520.9521.9020.9521.7521.75-
Jan 8, 202520.5020.6520.5020.6520.65200
Jan 7, 202520.5020.7020.3020.3020.30-
Jan 6, 202521.3521.3520.9020.9020.90516
Jan 3, 202521.4021.4521.4021.4521.4570
Jan 2, 202520.6020.6020.6020.6020.60-
Dec 30, 202420.5520.5520.5520.5520.55-
Dec 27, 202420.8020.8020.8020.8020.80-
Dec 23, 202420.7520.9520.7520.9020.90100
Dec 20, 202420.6520.8520.3020.8520.85-
Dec 19, 202420.7520.8520.5020.5520.55315
Dec 18, 202420.9021.2020.7021.2021.20-
Dec 17, 202420.9021.1020.6521.0021.00400
Dec 16, 202420.9021.0020.8520.9520.95-
Dec 13, 202421.4021.4020.5520.9020.90-
Dec 12, 202422.0522.2021.3021.3521.35325
Dec 11, 202422.5522.5522.3522.4022.4044
Dec 10, 202423.9523.9522.5022.5022.5016
Dec 9, 202423.2024.0023.2023.8523.85277
Dec 6, 202423.4023.5023.0523.0523.05-
Dec 5, 2024 0.20 Dividend
Dec 5, 202423.4523.5023.4023.5023.50-
Dec 4, 202422.9523.4022.9523.4023.20-
Dec 3, 202422.5522.9522.3022.9522.7560
Dec 2, 202421.6022.2021.6022.1021.9160
Nov 29, 202422.0522.3521.8521.8521.66200
Nov 28, 202422.0522.1021.9021.9521.76-
Nov 27, 202421.9021.9021.7021.7021.51-
Nov 26, 202421.2521.4021.2021.2521.07-
Nov 25, 202422.2022.2521.3521.3521.17-
Nov 22, 202422.5522.9522.5522.6022.4185
Nov 21, 202421.9522.2521.8521.8521.66-
Nov 20, 202421.5021.5021.2021.3021.12200
Nov 19, 202421.1021.4520.9020.9020.72-
Nov 18, 202420.3520.6520.3520.5520.37-
Nov 15, 202419.9420.2519.9020.2520.08-
Nov 14, 202420.2520.2520.0020.0519.88100
Nov 13, 202420.4521.0020.4020.5020.32350
Nov 12, 202420.3520.5020.0520.2520.082,170
Nov 11, 202421.6521.9520.7520.7520.5755
Nov 8, 202421.0021.9520.8521.6021.42500
Nov 7, 202420.8020.8519.9620.8520.675,900
Nov 6, 202421.9021.9019.4421.0020.824,710
Nov 5, 202421.6022.1521.6021.7521.56-
Nov 4, 202422.0522.1521.6021.9021.71680
Nov 1, 202422.2022.3521.9021.9021.71100
Oct 31, 202422.3522.4022.1522.4022.21200
Oct 30, 202422.8022.8022.2022.2022.01-
Oct 29, 202422.3022.3022.0522.3022.11-
Oct 28, 202422.8022.8022.3022.3022.11210
Oct 25, 202422.8522.9522.7022.7022.51-
Oct 24, 202423.2523.7022.8022.8022.61168
Oct 23, 202423.4023.5023.0023.0022.80517
Oct 22, 202423.4023.9523.2023.5023.301,172
Oct 21, 202423.4023.9523.2023.7523.552,152
Oct 18, 202422.2023.0022.2023.0022.8030
Oct 17, 202421.9522.1521.9022.1521.96-
Oct 16, 202422.0022.3522.0022.3022.11-
Oct 15, 202422.2522.2521.6021.9521.76500
Oct 14, 202421.5522.4021.5522.3522.162,665
Oct 11, 202421.6022.0521.6022.0021.81250
Oct 10, 202420.9521.5020.9521.3521.17199
Oct 9, 202420.8521.1020.8521.0020.82850
Oct 8, 202420.5020.5520.4020.5520.37-
Oct 7, 202420.9021.2520.6020.6020.42830
Oct 4, 202420.4020.8520.4020.8520.672,400
Oct 3, 202419.7820.0519.6220.0519.88-
Oct 2, 202419.6819.6819.5619.6819.51-
Oct 1, 202419.4019.5819.2619.4419.27-
Sep 30, 202419.2419.5618.9819.1018.942,055
Sep 27, 202419.8419.9419.2419.3619.19250
Sep 26, 202419.6619.9219.6419.8619.69-
Sep 25, 202419.4619.7219.4419.7219.55500
Sep 24, 202419.6019.7019.5019.6619.49-
Sep 23, 202419.7020.1019.6220.1019.93-
Sep 20, 202419.0219.6019.0219.6019.43-
Sep 19, 202418.9419.4418.7418.7418.58250
Sep 18, 202419.2619.3219.2419.3019.14220
Sep 17, 202419.4019.4019.2819.3419.17-
Sep 16, 202419.6419.8619.3819.3819.21434
Sep 13, 202419.0019.5619.0019.5619.39-
Sep 12, 202418.7619.2218.5819.0818.92-
Sep 11, 202418.2018.2417.9818.0017.85-
Sep 10, 2024 0.20 Dividend
Sep 10, 202417.8217.8617.7617.8617.71-
Sep 9, 202417.1617.6617.0017.6617.31-
Sep 6, 202417.9217.9217.3017.3016.96-
Sep 5, 202417.3617.7417.3017.7417.39-
Sep 4, 202417.6017.6017.1817.2816.94-
Sep 3, 202417.9418.0017.1017.2816.94100
Sep 2, 202418.0018.1817.9218.1817.821,550
Aug 30, 202418.2018.4018.1018.1017.74500
Aug 29, 202418.2418.2417.6818.0817.722,700
Aug 28, 202418.2418.2417.6817.6817.332,700
Aug 27, 202418.1818.2618.0618.1417.782,000
Aug 26, 202418.2218.5818.1618.1617.80100
Aug 23, 202418.0218.4818.0218.2617.901,100
Aug 22, 202418.3018.4017.9017.9017.55-
Aug 21, 202418.2418.4618.2418.3217.962,000
Aug 20, 202417.9018.2217.9017.9017.551,500
Aug 19, 202417.2017.8217.2017.8217.47100
Aug 16, 202416.6016.7616.6016.7616.43-
Aug 15, 202416.6616.9016.3816.5816.25250
Aug 14, 202416.4616.7816.3216.5616.2390
Aug 13, 202416.1416.4015.8816.3816.06-
Aug 12, 202415.3216.0615.3216.0615.74-
Aug 9, 202414.5815.2614.5815.2614.96-
Aug 8, 202414.4614.7614.4614.5214.23210
Aug 7, 202414.9415.2014.2614.2613.98100
Aug 6, 202415.1415.4214.7014.7014.41-
Aug 5, 202415.9415.9414.2014.2013.921,534
Aug 2, 202415.8816.1815.5415.6015.29300
Aug 1, 202415.8816.3215.8815.9815.66150
Jul 31, 202415.1615.7615.1415.7615.45180
Jul 30, 202415.0415.2414.9815.2214.92200
Jul 29, 202414.9415.0614.7414.8214.53360
Jul 26, 202414.7814.8614.7814.8614.57-
Jul 25, 202414.8014.8014.5614.7814.49350
Jul 24, 202415.3815.3815.3015.3215.02-
Jul 23, 202415.3215.4415.1415.2414.94-
Jul 22, 202415.6215.6215.3215.4215.12500
Jul 19, 202415.8615.8615.6015.6015.29-
Jul 18, 202415.6215.9215.6215.7415.43100
Jul 17, 202415.6415.7015.3615.6015.29-
Jul 16, 202415.4615.9015.3615.5015.19128
Jul 15, 202415.7615.8415.4415.4415.13-
Jul 12, 202415.6815.8415.3815.7215.4167
Jul 11, 202415.2415.6215.2415.5615.25-
Jul 10, 202414.8215.3214.8215.3215.02-
Jul 9, 202414.7814.9014.7414.9014.61-
Jul 8, 202414.0814.8214.0814.8214.534,087
Jul 5, 202413.8614.2413.8414.2413.96800
Jul 4, 202413.7613.8813.7613.8613.59-
Jul 3, 202413.5013.8413.5013.8413.57-
Jul 2, 202413.6613.6613.5613.5613.29-
Jul 1, 202413.6813.7613.6613.6613.391
Jun 28, 202413.7613.8613.7613.8613.59-
Jun 27, 202413.6013.8013.5413.8013.53-
Jun 26, 202413.6013.6013.4613.4613.19-
Jun 25, 202413.8413.8413.5413.5413.27-
Jun 24, 202413.7813.8013.6613.8013.53-
Jun 21, 202413.6413.7613.5613.7613.49-
Jun 20, 202413.3213.6413.3213.6013.33281
Jun 19, 202413.1613.2413.1613.1612.90-
Jun 18, 202412.9813.0812.8413.0412.78-
Jun 17, 202412.7812.9412.6812.9412.68-
Jun 14, 202412.6412.8012.6412.7412.49-
Jun 13, 202412.8212.8612.6212.6212.37-
Jun 12, 202412.9213.0012.9013.0012.74-
Jun 11, 202413.0613.0612.8212.9012.64800
Jun 10, 2024 0.10 Dividend
Jun 10, 202412.8813.0412.7813.0412.78-
Jun 7, 202413.7013.7413.0813.0812.72365
Jun 6, 202413.3013.7013.2813.7013.33200
Jun 5, 202413.1013.2813.0613.0612.70750
Jun 4, 202413.3813.3813.1413.1412.78-
Jun 3, 202413.5413.6813.3213.3212.96-
May 31, 202413.6813.7413.5413.7413.37-
May 30, 202413.5613.7213.4213.7213.35-
May 29, 202413.7013.9213.4213.4213.05750
May 28, 202413.5013.7213.5013.6413.27-
May 27, 202413.2413.5613.2413.5013.13200
May 24, 202413.0813.3413.0813.2412.88-
May 23, 202413.4813.4813.0213.0812.72-
May 22, 202413.7613.8813.6613.7013.33-
May 21, 202413.4013.9813.4013.9813.6065
May 20, 202413.6213.6413.3213.6413.27-
May 17, 202413.4613.6013.4413.5413.17-
May 16, 202413.5813.5813.4213.4613.092,500
May 15, 202413.5213.6413.3613.5413.17-
May 14, 202413.1813.4613.1813.4413.07-
May 13, 202413.7813.7813.3013.3012.94-
May 10, 202413.4013.5213.4013.5213.15800
May 9, 202412.8412.8612.2412.2411.91-
May 8, 202412.7812.9812.5212.6212.288,065
May 7, 202412.6812.6812.5412.6812.33-
May 6, 202412.5412.7612.5412.7612.41-
May 3, 202412.6412.6612.3612.5212.18215
May 2, 202412.6412.8212.6212.6212.28-
Apr 30, 202413.2813.2812.6012.6012.26100
Apr 29, 202413.2213.3013.0413.1012.74-
Apr 26, 202413.2413.2813.1013.1212.76-
Apr 25, 202412.9013.0212.8212.8212.47-
Apr 24, 202413.0013.0012.7812.7812.43-
Apr 23, 202412.9612.9612.6812.8612.51-
Apr 22, 202413.8013.8013.1413.1412.783,140
Apr 19, 202413.4413.8213.2813.7213.352,180
Apr 18, 202413.0213.4013.0213.4013.03250
Apr 17, 202412.8813.0812.8612.9812.63600
Apr 16, 202412.4412.9612.3012.8612.512,000
Apr 15, 202412.5612.6612.4012.5212.182,105
Apr 12, 202412.7413.3012.7412.8212.47400
Apr 11, 202412.8212.8412.6212.6412.30155
Apr 10, 202412.9613.0812.4812.8212.47-
Apr 9, 202412.7812.8612.7812.8612.51-
Apr 8, 202412.6612.9212.5212.5212.18550
Apr 5, 202412.7212.7412.6012.7412.39-
Apr 4, 202413.2013.2412.9812.9812.63-
Apr 3, 202412.9813.1212.9813.0412.68-
Apr 2, 202413.3813.4413.3613.4013.03290
Mar 28, 202412.8413.2012.8413.2012.84800
Mar 27, 202412.5012.9012.5012.7412.39400
Mar 26, 202412.6212.7012.5012.6012.2650
Mar 25, 202412.4212.6812.3612.6212.289,802
Mar 22, 202412.6012.6012.3412.3812.0465
Mar 21, 202412.5212.7212.4412.4412.10450
Mar 20, 202411.7812.0611.7812.0411.71-
Mar 19, 202411.8211.8611.7011.7811.46-
Mar 18, 202411.9012.1211.7011.8611.547,224
Mar 15, 202411.7011.8611.6411.8611.54200
Mar 14, 202411.6811.8011.6011.6011.28-
Mar 13, 202411.4811.6411.4411.6411.32-
Mar 12, 202411.7211.8011.3411.4811.17-
Mar 11, 202411.7611.7611.7011.7611.44180
Mar 8, 202411.8811.9611.7611.7611.44-
Mar 7, 2024 0.10 Dividend
Mar 7, 202411.9011.9611.8611.8811.56-
Mar 6, 202411.8611.8811.6811.8211.40350
Mar 5, 202411.6211.7211.5211.6811.27-
Mar 4, 202411.0011.6210.9411.6211.21-
Mar 1, 202410.8210.8610.6210.8610.47-
Feb 29, 202410.4610.6410.4610.4810.11-
Feb 28, 202410.4810.4810.3810.4010.03-
Feb 27, 202410.5410.5610.5010.5010.13-
Feb 26, 202411.1011.1010.6010.6010.22-
Feb 23, 202410.3810.7410.3810.7410.36-
Feb 22, 202410.7610.8010.7010.7010.32-
Feb 21, 202410.7410.7810.6010.6010.22-
Feb 20, 202410.6810.9610.6810.9610.57-
Feb 19, 202410.9210.9210.7410.7410.36300
Feb 16, 202410.6210.9010.5810.9010.51300
Feb 15, 202410.1410.5410.1410.5410.17-
Feb 14, 20249.9210.009.879.899.54-
Feb 13, 202410.5410.5410.1610.169.80100

Related Tickers