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

Stuttgart - Delayed Quote EUR

Carter's Inc (HCH.SG)

31.00

-6.40

(-17.11%)

At close: April 4 at 2:03:55 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	31.80	31.80	31.00	31.00	31.00	-
Apr 3, 2025	37.40	37.40	37.40	37.40	37.40	-
Apr 2, 2025	37.80	38.60	37.80	38.60	38.60	-
Apr 1, 2025	37.60	38.00	37.20	37.60	37.60	-
Mar 31, 2025	37.20	37.60	37.20	37.60	37.60	-
Mar 28, 2025	38.00	38.00	38.00	38.00	38.00	-
Mar 27, 2025	38.60	38.60	38.60	38.60	38.60	-
Mar 26, 2025	38.40	38.40	38.40	38.40	38.40	-
Mar 25, 2025	39.20	39.20	39.20	39.20	39.20	-
Mar 24, 2025	37.60	37.60	37.60	37.60	37.60	-
Mar 21, 2025	37.40	37.40	37.40	37.40	37.40	-
Mar 20, 2025	37.00	37.00	37.00	37.00	37.00	-
Mar 19, 2025	37.40	37.40	37.40	37.40	37.40	-
Mar 18, 2025	37.40	37.40	36.80	36.80	36.80	-
Mar 17, 2025	36.40	36.40	36.40	36.40	36.40	-
Mar 14, 2025	36.60	36.60	36.40	36.40	36.40	-
Mar 13, 2025	38.00	38.00	36.20	36.60	36.60	-
Mar 12, 2025	40.20	40.20	37.00	37.60	37.60	-
Mar 11, 2025	40.20	40.20	40.20	40.20	40.20	-
Mar 10, 2025	0.73 Dividend
Mar 10, 2025	37.20	40.40	37.20	40.40	40.40	-
Mar 7, 2025	37.60	37.60	37.60	37.60	36.80	-
Mar 6, 2025	37.80	37.80	37.00	37.40	36.60	-
Mar 5, 2025	38.40	38.40	37.60	37.60	36.80	-
Mar 4, 2025	40.00	40.00	38.40	38.40	37.58	-
Mar 3, 2025	39.40	40.20	39.40	39.80	38.95	-
Feb 28, 2025	40.40	40.40	40.40	40.40	39.54	-
Feb 27, 2025	40.20	40.20	40.20	40.20	39.34	-
Feb 26, 2025	49.40	49.40	40.20	40.20	39.34	-
Feb 25, 2025	49.40	49.40	49.40	49.40	48.35	-
Feb 24, 2025	49.40	50.00	49.40	50.00	48.94	-
Feb 21, 2025	49.20	49.20	49.00	49.00	47.96	-
Feb 20, 2025	49.40	50.00	49.40	50.00	48.94	-
Feb 19, 2025	49.40	49.80	49.40	49.80	48.74	-
Feb 18, 2025	50.50	50.50	48.40	49.00	47.96	-
Feb 17, 2025	50.00	50.50	50.00	50.50	49.43	-
Feb 14, 2025	49.20	49.20	48.60	48.60	47.57	-
Feb 13, 2025	49.40	49.40	48.60	49.00	47.96	-
Feb 12, 2025	51.00	51.00	49.60	49.60	48.54	-
Feb 11, 2025	50.50	50.50	50.50	50.50	49.43	-
Feb 10, 2025	48.60	50.50	48.60	50.50	49.43	-
Feb 7, 2025	48.40	48.40	48.00	48.20	47.17	-
Feb 6, 2025	48.60	48.60	48.00	48.00	46.98	-
Feb 5, 2025	48.80	48.80	48.20	48.40	47.37	-
Feb 4, 2025	50.50	50.50	49.20	49.20	48.15	-
Feb 3, 2025	51.50	51.50	49.80	50.50	49.43	-
Jan 31, 2025	52.50	52.50	51.50	51.50	50.40	-
Jan 30, 2025	51.00	52.50	51.00	52.50	51.38	-
Jan 29, 2025	51.50	51.50	51.00	51.00	49.91	-
Jan 28, 2025	51.00	52.00	51.00	51.50	50.40	-
Jan 27, 2025	51.00	52.00	51.00	52.00	50.89	-
Jan 24, 2025	52.00	52.00	52.00	52.00	50.89	-
Jan 23, 2025	52.50	52.50	52.00	52.50	51.38	-
Jan 22, 2025	52.50	52.50	51.00	52.00	50.89	-
Jan 21, 2025	51.50	52.50	51.50	52.50	51.38	-
Jan 20, 2025	51.50	51.50	51.50	51.50	50.40	-
Jan 17, 2025	52.00	52.00	52.00	52.00	50.89	-
Jan 16, 2025	52.00	52.00	52.00	52.00	50.89	-
Jan 15, 2025	51.50	52.00	51.50	52.00	50.89	-
Jan 14, 2025	51.50	51.50	51.50	51.50	50.40	-
Jan 13, 2025	50.50	51.50	50.50	51.50	50.40	-
Jan 10, 2025	49.40	50.50	48.80	50.50	49.43	-
Jan 9, 2025	49.20	49.20	49.20	49.20	48.15	-
Jan 8, 2025	49.80	49.80	49.80	49.80	48.74	-
Jan 7, 2025	52.50	52.50	52.50	52.50	51.38	-
Jan 6, 2025	52.50	52.50	52.50	52.50	51.38	-
Jan 3, 2025	52.00	52.50	52.00	52.50	51.38	-
Jan 2, 2025	52.00	52.50	52.00	52.50	51.38	-
Dec 30, 2024	52.00	52.00	52.00	52.00	50.89	-
Dec 27, 2024	53.50	53.50	53.50	53.50	52.36	-
Dec 23, 2024	53.00	53.00	52.00	52.00	50.89	-
Dec 20, 2024	52.50	52.50	52.50	52.50	51.38	-
Dec 19, 2024	53.00	53.00	53.00	53.00	51.87	-
Dec 18, 2024	54.00	54.00	54.00	54.00	52.85	-
Dec 17, 2024	53.00	53.50	53.00	53.50	52.36	-
Dec 16, 2024	53.00	53.00	53.00	53.00	51.87	-
Dec 13, 2024	52.50	53.00	52.00	53.00	51.87	-
Dec 12, 2024	51.50	52.50	51.50	52.50	51.38	-
Dec 11, 2024	52.00	52.00	51.50	51.50	50.40	-
Dec 10, 2024	51.00	52.00	51.00	52.00	50.89	-
Dec 9, 2024	51.50	52.00	51.50	52.00	50.89	-
Dec 6, 2024	52.50	52.50	52.50	52.50	51.38	-
Dec 5, 2024	54.00	54.00	52.50	52.50	51.38	-
Dec 4, 2024	53.50	53.50	53.00	53.50	52.36	-
Dec 3, 2024	54.00	54.00	53.50	53.50	52.36	-
Dec 2, 2024	51.50	54.00	51.50	54.00	52.85	-
Nov 29, 2024	52.00	52.00	52.00	52.00	50.89	-
Nov 28, 2024	52.00	52.00	52.00	52.00	50.89	-
Nov 27, 2024	52.00	52.00	52.00	52.00	50.89	-
Nov 26, 2024	52.50	52.50	52.00	52.00	50.89	-
Nov 25, 2024	0.73 Dividend
Nov 25, 2024	51.00	51.50	51.00	51.50	50.40	-
Nov 22, 2024	49.80	52.00	49.80	51.50	49.62	-
Nov 21, 2024	48.00	49.20	48.00	49.20	47.41	-
Nov 20, 2024	49.00	49.00	48.00	48.00	46.25	-
Nov 19, 2024	49.20	49.20	49.20	49.20	47.41	-
Nov 18, 2024	49.80	49.80	49.80	49.80	47.98	-
Nov 15, 2024	50.00	50.00	49.20	49.60	47.79	-
Nov 14, 2024	50.50	51.00	50.50	50.50	48.66	-
Nov 13, 2024	49.00	50.50	49.00	50.50	48.66	-
Nov 12, 2024	49.20	49.20	48.80	48.80	47.02	-
Nov 11, 2024	46.80	49.20	46.80	49.20	47.41	-
Nov 8, 2024	48.20	48.40	47.00	47.00	45.29	-
Nov 7, 2024	48.80	48.80	48.60	48.60	46.83	-
Nov 6, 2024	51.00	52.00	51.00	52.00	50.10	-
Nov 5, 2024	49.20	49.40	49.00	49.40	47.60	-
Nov 4, 2024	49.40	49.40	49.20	49.40	47.60	-
Nov 1, 2024	50.00	50.00	49.60	50.00	48.18	-
Oct 31, 2024	51.00	51.00	50.00	50.00	48.18	-
Oct 30, 2024	51.50	51.50	51.00	51.00	49.14	-
Oct 29, 2024	52.00	52.00	50.00	50.00	48.18	-
Oct 28, 2024	53.00	53.00	52.00	52.00	50.10	-
Oct 25, 2024	60.50	60.50	60.50	60.50	58.29	-
Oct 24, 2024	60.50	60.50	60.50	60.50	58.29	-
Oct 23, 2024	61.00	61.00	60.50	60.50	58.29	-
Oct 22, 2024	62.00	62.00	61.00	61.00	58.77	-
Oct 21, 2024	62.00	62.00	62.00	62.00	59.74	-
Oct 18, 2024	61.50	61.50	61.50	61.50	59.26	-
Oct 17, 2024	61.50	61.50	60.50	61.00	58.77	-
Oct 16, 2024	60.50	62.00	60.50	61.50	59.26	-
Oct 15, 2024	58.50	60.00	58.50	60.00	57.81	-
Oct 14, 2024	56.50	56.50	56.50	56.50	54.44	-
Oct 11, 2024	55.00	55.50	54.50	55.50	53.48	-
Oct 10, 2024	55.00	55.50	55.00	55.00	52.99	-
Oct 9, 2024	55.50	56.00	55.50	55.50	53.48	-
Oct 8, 2024	55.00	55.50	55.00	55.50	53.48	-
Oct 7, 2024	59.00	59.00	58.50	58.50	56.37	-
Oct 4, 2024	59.00	59.00	59.00	59.00	56.85	-
Oct 3, 2024	58.00	58.00	58.00	58.00	55.88	-
Oct 2, 2024	59.00	59.00	58.00	58.00	55.88	-
Oct 1, 2024	58.00	59.50	57.50	59.50	57.33	-
Sep 30, 2024	59.50	59.50	58.00	58.00	55.88	-
Sep 27, 2024	59.50	59.50	59.50	59.50	57.33	-
Sep 26, 2024	59.50	59.50	59.00	59.00	56.85	-
Sep 25, 2024	60.00	60.00	59.50	59.50	57.33	-
Sep 24, 2024	59.50	60.00	59.50	60.00	57.81	-
Sep 23, 2024	60.00	60.00	58.50	59.50	57.33	-
Sep 20, 2024	60.50	60.50	59.50	59.50	57.33	-
Sep 19, 2024	64.00	64.00	64.00	64.00	61.67	-
Sep 18, 2024	63.00	63.50	63.00	63.50	61.18	-
Sep 17, 2024	62.50	63.00	62.00	62.50	60.22	-
Sep 16, 2024	64.00	64.00	63.00	63.00	60.70	-
Sep 13, 2024	63.00	63.50	63.00	63.50	61.18	-
Sep 12, 2024	62.50	62.50	61.50	62.50	60.22	-
Sep 11, 2024	62.50	62.50	62.50	62.50	60.22	-
Sep 10, 2024	62.50	63.00	62.50	63.00	60.70	-
Sep 9, 2024	61.00	63.00	61.00	62.50	60.22	-
Sep 6, 2024	60.50	61.00	60.00	61.00	58.77	-
Sep 5, 2024	60.50	60.50	59.50	59.50	57.33	-
Sep 4, 2024	60.00	60.00	59.50	59.50	57.33	-
Sep 3, 2024	59.50	60.00	59.50	60.00	57.81	-
Sep 2, 2024	59.50	59.50	59.00	59.00	56.85	-
Aug 30, 2024	59.50	59.50	59.50	59.50	57.33	-
Aug 29, 2024	59.50	59.50	59.00	59.50	57.33	-
Aug 28, 2024	62.00	62.00	60.00	60.00	57.81	-
Aug 27, 2024	0.73 Dividend
Aug 27, 2024	60.00	62.00	60.00	61.50	59.26	-
Aug 26, 2024	59.00	61.00	59.00	61.00	58.00	-
Aug 23, 2024	58.50	59.00	58.50	59.00	56.10	-
Aug 22, 2024	58.50	58.50	58.00	58.00	55.15	-
Aug 21, 2024	58.00	58.50	58.00	58.50	55.63	-
Aug 20, 2024	57.50	57.50	57.50	57.50	54.68	-
Aug 19, 2024	57.50	58.00	57.50	57.50	54.68	-
Aug 16, 2024	58.00	58.00	58.00	58.00	55.15	-
Aug 15, 2024	57.00	58.00	57.00	58.00	55.15	-
Aug 14, 2024	57.00	57.00	56.50	57.00	54.20	-
Aug 13, 2024	56.50	57.00	56.50	57.00	54.20	-
Aug 12, 2024	57.00	57.00	56.50	56.50	53.72	-
Aug 9, 2024	57.00	57.00	57.00	57.00	54.20	-
Aug 8, 2024	55.50	55.50	55.50	55.50	52.77	-
Aug 7, 2024	56.50	56.50	56.00	56.00	53.25	-
Aug 6, 2024	54.50	56.50	54.50	56.50	53.72	-
Aug 5, 2024	52.50	52.50	52.00	52.00	49.45	-
Aug 2, 2024	53.50	53.50	52.00	52.00	49.45	-
Aug 1, 2024	56.00	56.00	56.00	56.00	53.25	-
Jul 31, 2024	56.50	56.50	56.00	56.00	53.25	-
Jul 30, 2024	56.00	57.00	55.50	56.00	53.25	-
Jul 29, 2024	52.50	53.00	52.50	53.00	50.40	-
Jul 26, 2024	55.00	55.00	55.00	55.00	52.30	-
Jul 25, 2024	54.50	55.00	54.50	55.00	52.30	-
Jul 24, 2024	55.50	55.50	54.50	54.50	51.82	-
Jul 23, 2024	56.50	56.50	55.50	55.50	52.77	-
Jul 22, 2024	57.50	57.50	56.50	56.50	53.72	-
Jul 19, 2024	57.00	57.00	57.00	57.00	54.20	-
Jul 18, 2024	57.50	58.00	57.50	58.00	55.15	-
Jul 17, 2024	57.00	57.50	57.00	57.50	54.68	-
Jul 16, 2024	56.00	57.00	56.00	57.00	54.20	-
Jul 15, 2024	56.50	56.50	56.00	56.00	53.25	-
Jul 12, 2024	57.00	57.00	56.00	57.00	54.20	-
Jul 11, 2024	55.50	57.00	55.50	57.00	54.20	-
Jul 10, 2024	56.50	56.50	55.50	55.50	52.77	-
Jul 9, 2024	57.50	57.50	57.50	57.50	54.68	-
Jul 8, 2024	56.50	57.50	56.50	57.50	54.68	-
Jul 5, 2024	57.00	57.00	55.50	55.50	52.77	-
Jul 4, 2024	57.00	57.00	57.00	57.00	54.20	-
Jul 3, 2024	57.00	57.00	57.00	57.00	54.20	-
Jul 2, 2024	56.50	56.50	56.50	56.50	53.72	-
Jul 1, 2024	57.50	57.50	56.50	56.50	53.72	-
Jun 28, 2024	57.50	57.50	57.00	57.50	54.68	-
Jun 27, 2024	59.00	59.00	58.00	58.00	55.15	-
Jun 26, 2024	59.50	59.50	58.50	58.50	55.63	-
Jun 25, 2024	61.00	61.00	61.00	61.00	58.00	-
Jun 24, 2024	60.50	60.50	60.50	60.50	57.53	-
Jun 21, 2024	60.00	60.50	60.00	60.50	57.53	-
Jun 20, 2024	58.50	60.00	58.50	60.00	57.05	-
Jun 19, 2024	58.50	58.50	58.50	58.50	55.63	-
Jun 18, 2024	59.50	59.50	59.50	59.50	56.58	-
Jun 17, 2024	59.50	59.50	59.00	59.00	56.10	-
Jun 14, 2024	60.50	60.50	60.50	60.50	57.53	-
Jun 13, 2024	60.00	60.50	60.00	60.50	57.53	-
Jun 12, 2024	61.50	61.50	61.00	61.00	58.00	-
Jun 11, 2024	61.50	61.50	61.50	61.50	58.48	-
Jun 10, 2024	62.00	62.00	61.00	61.00	58.00	-
Jun 7, 2024	62.00	62.00	62.00	62.00	58.95	-
Jun 6, 2024	62.00	62.00	62.00	62.00	58.95	-
Jun 5, 2024	62.00	62.00	62.00	62.00	58.95	-
Jun 4, 2024	63.50	63.50	63.00	63.50	60.38	-
Jun 3, 2024	63.00	63.00	63.00	63.00	59.91	-
May 31, 2024	60.00	61.50	60.00	61.50	58.48	-
May 30, 2024	59.50	59.50	59.50	59.50	56.58	-
May 29, 2024	60.50	60.50	59.50	59.50	56.58	-
May 28, 2024	60.50	60.50	60.00	60.00	57.05	-
May 27, 2024	60.50	60.50	60.50	60.50	57.53	-
May 24, 2024	0.73 Dividend
May 24, 2024	60.50	60.50	60.00	60.50	57.53	-
May 23, 2024	61.50	61.50	60.00	61.00	57.24	-
May 22, 2024	62.00	62.00	61.00	61.00	57.24	-
May 21, 2024	62.00	62.50	62.00	62.50	58.65	-
May 20, 2024	63.00	63.00	63.00	63.00	59.12	-
May 17, 2024	64.00	64.00	63.00	63.00	59.12	-
May 16, 2024	63.50	63.50	63.50	63.50	59.59	-
May 15, 2024	64.50	64.50	63.50	63.50	59.59	-
May 14, 2024	65.50	65.50	64.50	64.50	60.53	-
May 13, 2024	64.00	66.00	64.00	65.00	61.00	-
May 10, 2024	64.50	64.50	64.50	64.50	60.53	-
May 9, 2024	64.50	64.50	64.50	64.50	60.53	-
May 8, 2024	63.50	64.00	63.50	64.00	60.06	-
May 7, 2024	65.50	65.50	65.50	65.50	61.47	-
May 6, 2024	65.00	65.00	65.00	65.00	61.00	-
May 3, 2024	65.00	65.50	64.50	65.50	61.47	-
May 2, 2024	63.50	64.50	63.50	64.50	60.53	-
Apr 30, 2024	65.50	65.50	64.00	64.00	60.06	-
Apr 29, 2024	65.00	65.50	65.00	65.00	61.00	-
Apr 26, 2024	66.50	66.50	66.50	66.50	62.40	-
Apr 25, 2024	67.50	67.50	66.00	66.00	61.94	-
Apr 24, 2024	69.00	69.00	66.50	66.50	62.40	-
Apr 23, 2024	67.50	69.00	67.50	69.00	64.75	-
Apr 22, 2024	67.00	67.00	67.00	67.00	62.87	-
Apr 19, 2024	66.50	67.00	66.50	67.00	62.87	-
Apr 18, 2024	66.50	67.00	66.50	67.00	62.87	-
Apr 17, 2024	67.50	68.00	66.50	66.50	62.40	-
Apr 16, 2024	67.50	67.50	67.00	67.50	63.34	-
Apr 15, 2024	68.50	69.00	67.00	67.00	62.87	-
Apr 12, 2024	69.50	69.50	69.50	69.50	65.22	-
Apr 11, 2024	68.00	69.00	68.00	69.00	64.75	-
Apr 10, 2024	69.00	69.00	68.50	68.50	64.28	-
Apr 9, 2024	70.50	70.50	69.50	69.50	65.22	-
Apr 8, 2024	69.50	69.50	69.50	69.50	65.22	-
Apr 5, 2024	71.00	71.00	71.00	71.00	66.63	-
Apr 4, 2024	73.50	73.50	73.50	73.50	68.97	-

BZTAF Boozt AB (publ)

10.46

0.00%

BOZTY Boozt AB (publ)

10.50

0.00%

BOK.MU Boozt AB

8.90

-3.00%

WHX.MU APB Apranga

3.0250

0.00%

BOK.DU Boozt AB

8.18

-7.83%

WHX.F APB Apranga

3.0000

+0.50%

BOK.F Boozt AB (publ)

8.24

-8.50%

JD.L JD Sports Fashion Plc

67.26

+2.94%