Stuttgart - Delayed Quote EUR

(S3D.SG)

Compare
0.0622
-0.0128
(-17.07%)
At close: January 17 at 4:53:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.07350.07350.07350.07350.0735-
Jan 16, 20250.07350.07350.07350.07350.0735-
Jan 15, 20250.07350.07350.07350.07350.0735-
Jan 14, 20250.07350.07350.07350.07350.0735-
Jan 13, 2025 1:7 Stock Splits
Jan 13, 20250.07350.07350.07350.07350.0735-
Jan 10, 20250.10850.11200.07350.07350.0735-
Jan 9, 20250.08750.09450.08750.09450.0945-
Jan 8, 20250.08750.09450.08750.09450.0945-
Jan 7, 20250.08750.09450.08750.09450.0945-
Jan 6, 20250.08750.09450.07000.07000.0700-
Jan 3, 20250.08750.09450.08750.09450.0945-
Jan 2, 20250.06300.07350.06300.07350.0735-
Dec 30, 20240.08400.08400.08400.08400.0840-
Dec 27, 20240.08400.08400.07000.07000.0700-
Dec 23, 20240.06300.06300.04900.04900.0490-
Dec 20, 20240.06300.06300.04900.04900.0490-
Dec 19, 20240.06300.06300.06300.06300.0630-
Dec 18, 20240.06300.06300.04550.04550.0455-
Dec 17, 20240.06300.07000.06300.07000.0700-
Dec 16, 20240.06300.07000.06300.07000.0700-
Dec 13, 20240.08050.08400.07000.07000.0700-
Dec 12, 20240.08050.08750.07000.07000.0700-
Dec 11, 20240.08050.08750.07000.07000.0700-
Dec 10, 20240.07700.08750.07000.07000.0700-
Dec 9, 20240.06300.09450.06300.08750.0875-
Dec 6, 20240.08050.08750.07000.07000.0700-
Dec 5, 20240.08050.08750.07000.07000.0700-
Dec 4, 20240.08050.08750.07350.07350.0735-
Dec 3, 20240.08050.08750.07350.07350.0735-
Dec 2, 20240.08750.09450.08750.09100.0910-
Nov 29, 20240.05950.09450.05950.09450.0945-
Nov 28, 20240.08050.09100.07350.07350.0735-
Nov 27, 20240.08050.09100.08050.09100.0910-
Nov 26, 20240.08050.09450.08050.09450.0945-
Nov 25, 20240.10500.11200.09800.09800.0980-
Nov 22, 20240.10500.10500.09100.09100.0910-
Nov 21, 20240.08050.09800.08050.09800.0980-
Nov 20, 20240.08050.09450.07350.09450.0945-
Nov 19, 20240.08050.09100.07350.07350.0735-
Nov 18, 20240.08050.09450.07000.07000.0700-
Nov 15, 20240.10150.10850.09450.09450.0945-
Nov 14, 20240.10500.11200.09450.09450.0945-
Nov 13, 20240.10500.11900.09450.09450.0945-
Nov 12, 20240.10150.11900.10150.11900.1190-
Nov 11, 20240.10850.10850.09450.09450.0945-
Nov 8, 20240.10500.11900.10500.11200.1120-
Nov 7, 20240.10150.11900.09450.11900.1190-
Nov 6, 20240.12600.13300.09450.09450.0945-
Nov 5, 20240.14700.15400.11550.11550.1155-
Nov 4, 20240.16800.17500.14000.14000.1400-
Nov 1, 20240.12600.14000.12600.14000.1400-
Oct 31, 20240.12600.14000.12600.14000.1400-
Oct 30, 20240.12600.14000.12600.14000.1400-
Oct 29, 20240.12600.14000.12600.14000.1400-
Oct 28, 20240.13300.15750.13300.14000.1400-
Oct 25, 20240.12600.14000.12600.14000.1400-
Oct 24, 20240.12600.14000.12600.14000.1400-
Oct 23, 20240.15050.15750.11900.14000.1400-
Oct 22, 20240.15050.16450.15050.16100.1610-
Oct 21, 20240.20300.20300.16450.16450.1645-
Oct 18, 20240.17500.18200.17500.18200.1820-
Oct 17, 20240.17500.18200.17500.18200.1820-
Oct 16, 20240.19600.20300.18200.18200.1820-
Oct 15, 20240.19250.19950.18200.18200.1820-
Oct 14, 20240.19250.19250.19250.19250.1925-
Oct 11, 20240.17150.18550.17150.18200.1820-
Oct 10, 20240.17500.18550.17500.18200.1820-
Oct 9, 20240.17500.18900.17500.18550.1855-
Oct 8, 20240.17500.18900.17500.18900.1890-
Oct 7, 20240.24500.24850.18200.18200.1820-
Oct 4, 20240.24500.25900.24500.25550.2555-
Oct 3, 20240.19950.25900.19950.25900.2590-
Oct 2, 20240.19950.21000.19950.21000.2100-
Oct 1, 20240.19600.20650.18550.20650.2065-
Sep 30, 20240.19600.20300.18550.18550.1855-
Sep 27, 20240.19600.20300.19600.20300.2030-
Sep 26, 20240.20300.20650.20300.20650.2065-
Sep 25, 20240.22050.22050.21000.21000.2100-
Sep 24, 20240.31150.31850.21000.22750.2275-
Sep 23, 20240.30800.31850.29750.29750.2975-
Sep 20, 20240.26250.29750.26250.27650.2765-
Sep 19, 20240.28700.28700.27650.27650.2765-
Sep 18, 20240.28700.29750.28700.29750.2975-
Sep 17, 20240.35350.36050.27650.28000.2800-
Sep 16, 20240.35700.36400.30100.30100.3010-
Sep 13, 20240.31150.31850.29750.30100.3010-
Sep 12, 20240.36050.36750.29750.32200.3220-
Sep 11, 20240.35700.36400.28000.28000.2800-
Sep 10, 20240.43400.43400.28000.28000.2800-
Sep 9, 20240.43400.43400.29050.30450.3045-
Sep 6, 20240.38150.39200.38150.39200.3920-
Sep 5, 20240.38500.39200.38500.39200.3920-
Sep 4, 20240.38500.39200.38500.39200.3920-
Sep 3, 20240.40600.44450.39200.39200.3920-
Sep 2, 20240.40600.40600.40600.40600.4060-
Aug 30, 20240.45500.46200.39550.41650.4165-
Aug 29, 20240.42700.43750.37100.39550.3955-
Aug 28, 20240.43050.44100.37100.37100.3710-
Aug 27, 20240.42700.43400.35700.41300.4130-
Aug 26, 20240.40250.40950.35350.36050.3605-
Aug 23, 20240.33250.38850.33250.38850.3885-
Aug 22, 20240.26250.28000.26250.28000.2800-
Aug 21, 20240.30800.31500.27650.27650.2765-
Aug 20, 20240.28700.29400.25550.25550.2555-
Aug 19, 20240.28700.29400.28700.29400.2940-
Aug 16, 20240.28700.30100.28700.29750.2975-
Aug 15, 20240.28700.30450.28700.29750.2975-
Aug 14, 20240.31150.31500.30100.30100.3010-
Aug 13, 20240.33250.34300.30100.30100.3010-
Aug 12, 20240.33600.34300.30450.30450.3045-
Aug 9, 20240.29050.34300.29050.34300.3430-
Aug 8, 20240.33600.33600.32200.32200.3220-
Aug 7, 20240.33600.34300.32550.32550.3255-
Aug 6, 20240.28700.34300.28700.34300.3430357
Aug 5, 20240.28700.28700.28350.28350.2835-
Aug 2, 20240.29050.29750.28000.28000.2800-
Aug 1, 20240.31150.32200.30800.30800.3080-
Jul 31, 20240.33600.34300.31150.31150.3115-
Jul 30, 20240.36050.36400.33250.33250.3325-
Jul 29, 20240.33600.39200.33600.39200.3920-
Jul 26, 20240.35700.36400.35700.36400.3640-
Jul 25, 20240.33600.35700.33600.35700.3570-
Jul 24, 20240.33600.36750.33600.36750.3675-
Jul 23, 20240.33600.36750.33600.36750.3675-
Jul 22, 20240.33600.36750.33600.36750.3675-
Jul 19, 20240.33950.36750.33950.36750.3675-
Jul 18, 20240.36050.38150.36050.38150.3815-
Jul 17, 20240.38500.39200.37800.37800.3780-
Jul 16, 20240.43050.43750.37800.37800.3780-
Jul 15, 20240.36400.36750.35350.36050.3605-
Jul 12, 20240.40950.41650.36050.36050.3605-
Jul 11, 20240.41300.42000.37100.37100.3710-
Jul 10, 20240.36400.37100.24500.33950.3395-
Jul 9, 20240.36400.37100.33600.33600.3360-
Jul 8, 20240.37100.37100.33600.33600.3360-
Jul 5, 20240.34300.35000.34300.35000.3500-
Jul 4, 20240.36750.37450.36400.36400.3640-
Jul 3, 20240.36750.36750.36400.36400.3640-
Jul 2, 20240.36400.37450.36400.36400.3640-
Jul 1, 20240.36750.36750.36400.36400.3640-
Jun 28, 20240.34300.36400.34300.36400.3640-
Jun 27, 20240.34650.35350.34650.35350.3535-
Jun 26, 20240.39200.39900.35350.35350.3535-
Jun 25, 20240.39200.39200.35350.35350.3535-
Jun 24, 20240.39200.39900.37450.37800.3780-
Jun 21, 20240.39200.39900.37800.37800.3780-
Jun 20, 20240.38850.39550.37450.37450.3745-
Jun 19, 20240.38850.39550.37450.37450.3745-
Jun 18, 20240.38850.39550.35000.35000.3500-
Jun 17, 20240.36750.37450.36750.37450.3745-
Jun 14, 20240.36400.38850.35000.35000.3500-
Jun 13, 20240.39200.39200.36050.38500.3850-
Jun 12, 20240.38850.39550.35350.35350.3535-
Jun 11, 20240.38850.39550.35350.35350.3535-
Jun 10, 20240.38850.40600.38850.40600.4060-
Jun 7, 20240.40950.41650.40950.41650.4165-
Jun 6, 20240.40950.41650.40600.40600.4060-
Jun 5, 20240.36400.39200.36400.39200.3920-
Jun 4, 20240.38500.39550.38500.39550.3955-
Jun 3, 20240.37100.37100.37100.37100.3710-
May 31, 20240.36400.38500.36400.38500.3850-
May 30, 20240.36400.37100.36400.37100.3710-
May 29, 20240.33950.35700.33600.35700.3570-
May 28, 20240.38500.39200.36050.36050.3605-
May 27, 20240.39200.39550.35700.35700.3570-
May 24, 20240.36400.38500.35700.38500.3850-
May 23, 20240.38850.39200.38150.38150.3815-
May 22, 20240.38850.39550.38500.38500.3850-
May 21, 20240.38850.38850.38500.38500.3850-
May 20, 20240.38850.38850.38850.38850.3885-
May 17, 20240.38850.39550.37450.38500.3850-
May 16, 20240.36400.37100.36400.37100.3710-
May 15, 20240.34300.35700.34300.35700.3570-
May 14, 20240.34300.37450.34300.34300.3430-
May 13, 20240.38850.39550.36050.36050.3605-
May 10, 20240.38850.39550.38850.39550.3955-
May 9, 20240.36750.38500.33600.38500.3850-
May 8, 20240.31850.35000.31850.35000.3500-
May 7, 20240.29400.30100.29400.30100.3010-
May 6, 20240.29750.32900.29750.32900.3290-
May 3, 20240.29750.30100.29050.29050.2905-
May 2, 20240.34300.35000.30100.30100.3010-
Apr 30, 20240.31850.32550.31500.31500.3150-
Apr 29, 20240.29750.31850.29750.31850.3185-
Apr 26, 20240.34300.35000.31850.31850.3185-
Apr 25, 20240.34300.35000.33950.33950.3395-
Apr 24, 20240.34300.35000.33950.33950.3395-
Apr 23, 20240.29750.32900.29750.32900.3290-
Apr 22, 20240.35000.35350.32900.32900.3290-
Apr 19, 20240.32200.33950.30800.33950.3395-
Apr 18, 20240.36750.37450.33950.33950.3395-
Apr 17, 20240.36750.37450.35700.37450.3745-
Apr 16, 20240.39900.39900.36400.36400.3640-
Apr 15, 20240.39200.39900.36400.36400.3640-
Apr 12, 20240.39200.39200.36750.36750.3675-
Apr 11, 20240.38850.39900.36050.37100.3710-
Apr 10, 20240.36750.38850.36400.36400.3640-
Apr 9, 20240.34300.36400.34300.36400.3640-
Apr 8, 20240.34300.36400.33950.36400.3640-
Apr 5, 20240.34300.35000.34300.35000.3500-
Apr 4, 20240.34650.35350.34650.35350.3535-
Apr 3, 20240.32200.32900.31150.31150.3115-
Apr 2, 20240.30100.32900.30100.32900.3290-
Mar 28, 20240.34300.35350.34300.35350.3535-
Mar 27, 20240.36400.36400.35910.36120.3612-
Mar 26, 20240.38850.39550.33180.37450.3745-
Mar 25, 20240.34300.36400.31220.36400.3640-
Mar 22, 20240.34300.35000.31220.31220.3122-
Mar 21, 20240.32130.32550.31220.31290.3129-
Mar 20, 20240.31850.32550.31850.32550.3255-
Mar 19, 20240.32060.33950.31500.31500.3150-
Mar 18, 20240.32060.32900.32060.32900.3290-
Mar 15, 20240.29750.32550.29750.32550.3255-
Mar 14, 20240.27300.29470.27300.29470.2947-
Mar 13, 20240.33950.35000.29400.29400.2940-
Mar 12, 20240.34440.35000.32060.33950.3395-
Mar 11, 20240.33950.35000.33950.33950.3395-
Mar 8, 20240.31850.32550.31500.31780.3178-
Mar 7, 20240.31850.32550.31500.31500.3150-
Mar 6, 20240.31850.32550.30100.31500.3150-
Mar 5, 20240.31850.32550.30450.31500.3150-
Mar 4, 20240.31850.32550.30450.30450.3045-
Mar 1, 20240.31850.32550.30450.30450.3045-
Feb 29, 20240.31850.32550.30450.30450.3045-
Feb 28, 20240.29820.31500.29820.31500.3150-
Feb 27, 20240.31850.32550.31850.31850.3185-
Feb 26, 20240.32200.32550.32200.32550.3255-
Feb 23, 20240.27650.30450.27650.30450.3045-
Feb 22, 20240.29750.30450.28350.28350.2835-
Feb 21, 20240.24850.25550.24850.25550.2555-
Feb 20, 20240.29750.30450.21560.21560.2156-
Feb 19, 20240.29750.29750.29750.29750.2975-
Feb 16, 20240.30240.30240.19880.19880.1988-
Feb 15, 20240.32620.32900.27510.28490.2849-
Feb 14, 20240.32200.33250.32200.32900.3290-
Feb 13, 20240.32690.33250.32690.33250.3325-
Feb 12, 20240.30450.32620.30450.32550.3255-
Feb 9, 20240.34650.35350.31850.31850.3185-
Feb 8, 20240.34650.35350.32200.32200.3220-
Feb 7, 20240.34650.35350.33250.33250.3325-
Feb 6, 20240.30170.33250.30170.33250.3325-
Feb 5, 20240.30240.33250.30240.33250.3325-
Feb 2, 20240.30100.33250.30100.33250.3325-
Feb 1, 20240.30170.30450.30170.30170.3017-
Jan 31, 20240.30240.30940.30240.30940.3094-
Jan 30, 20240.30240.31010.30240.31010.3101-
Jan 29, 20240.29750.30450.29750.30100.3010-
Jan 26, 20240.29750.30450.27230.27230.2723-
Jan 25, 20240.29750.30380.29750.30380.3038-
Jan 24, 20240.32340.33950.31500.31500.3150-
Jan 23, 20240.34300.35350.34300.35350.3535-
Jan 22, 20240.36750.37450.33670.33670.3367-
Jan 19, 20240.36750.37450.36750.37450.3745-
Jan 18, 20240.32200.37800.32200.37800.3780-
Jan 17, 20240.36750.37450.36400.36400.3640-