OTC Markets OTCPK - Delayed Quote USD
Singapore Technologies Engineering Ltd (SGGKY)
62.50
-0.23
(-0.37%)
At close: June 5 at 8:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 64.06 | 64.06 | 62.50 | 62.50 | 62.50 | 2,100 |
| Jun 5, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 300 |
| Jun 4, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| Jun 3, 2025 | 62.00 | 62.33 | 62.00 | 62.20 | 62.20 | 1,500 |
| Jun 2, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| May 30, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| May 29, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| May 28, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| May 27, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| May 23, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| May 22, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| May 21, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| May 20, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| May 19, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| May 16, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 1,000 |
| May 15, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| May 14, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | 200 |
| May 13, 2025 | 55.30 | 55.30 | 54.06 | 54.06 | 54.06 | 1,800 |
| May 12, 2025 | 61.64 | 61.64 | 57.59 | 59.53 | 59.53 | 1,000 |
| May 9, 2025 | 58.50 | 61.20 | 58.36 | 58.49 | 58.49 | 600 |
| May 8, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| May 7, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 200 |
| May 6, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 200 |
| May 5, 2025 | 56.00 | 57.00 | 55.30 | 55.30 | 55.30 | 900 |
| May 2, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| May 1, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Apr 30, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Apr 29, 2025 | 55.90 | 55.90 | 53.40 | 53.40 | 53.40 | 500 |
| Apr 28, 2025 | 54.43 | 55.01 | 54.43 | 55.01 | 55.01 | 6,200 |
| Apr 25, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| Apr 24, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| Apr 23, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| Apr 22, 2025 | 56.85 | 57.90 | 56.85 | 57.90 | 57.90 | 500 |
| Apr 21, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 200 |
| Apr 17, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| Apr 16, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| Apr 15, 2025 | 49.93 | 49.93 | 48.95 | 48.95 | 48.95 | 2,200 |
| Apr 14, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 400 |
| Apr 11, 2025 | 52.76 | 52.76 | 48.32 | 48.32 | 48.32 | 600 |
| Apr 10, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 300 |
| Apr 9, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| Apr 8, 2025 | 46.25 | 46.70 | 46.25 | 46.70 | 46.70 | 9,800 |
| Apr 7, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 300 |
| Apr 4, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| Apr 3, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| Apr 2, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 500 |
| Apr 1, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 200 |
| Mar 31, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 200 |
| Mar 28, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| Mar 27, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| Mar 26, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| Mar 25, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| Mar 24, 2025 | 46.82 | 46.82 | 46.81 | 46.81 | 46.81 | 400 |
| Mar 21, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 100 |
| Mar 20, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 200 |
| Mar 19, 2025 | 47.05 | 49.67 | 47.05 | 49.67 | 49.67 | 1,400 |
| Mar 18, 2025 | 50.24 | 50.24 | 50.23 | 50.23 | 50.23 | 800 |
| Mar 17, 2025 | 49.07 | 49.10 | 49.07 | 49.10 | 49.10 | 800 |
| Mar 14, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Mar 13, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Mar 12, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Mar 11, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Mar 10, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 400 |
| Mar 7, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Mar 6, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Mar 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Mar 4, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Mar 3, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Feb 28, 2025 | 42.40 | 42.40 | 40.50 | 41.00 | 41.00 | 1,900 |
| Feb 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 500 |
| Feb 26, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 300 |
| Feb 25, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 300 |
| Feb 24, 2025 | 38.10 | 38.10 | 37.23 | 37.23 | 37.23 | 400 |
| Feb 21, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Feb 20, 2025 | 37.00 | 37.90 | 37.00 | 37.90 | 37.90 | 300 |
| Feb 19, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| Feb 18, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 600 |
| Feb 14, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| Feb 13, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| Feb 12, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| Feb 11, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| Feb 10, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| Feb 7, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| Feb 6, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| Feb 5, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 300 |
| Feb 4, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 200 |
| Feb 3, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| Jan 31, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| Jan 30, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| Jan 29, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| Jan 28, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| Jan 27, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 200 |
| Jan 24, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| Jan 23, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| Jan 22, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 200 |
| Jan 21, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Jan 17, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Jan 16, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Jan 15, 2025 | 36.25 | 36.25 | 34.50 | 34.50 | 34.50 | 2,600 |
| Jan 14, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| Jan 13, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 600 |
| Jan 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 200 |
| Jan 8, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| Jan 7, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| Jan 6, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| Jan 3, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| Jan 2, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| Dec 31, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| Dec 30, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| Dec 27, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| Dec 26, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| Dec 24, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 200 |
| Dec 23, 2024 | 32.05 | 33.28 | 32.05 | 33.28 | 33.28 | 300 |
| Dec 20, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| Dec 19, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| Dec 18, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| Dec 17, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| Dec 16, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| Dec 13, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| Dec 12, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 200 |
| Dec 11, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| Dec 10, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 200 |
| Dec 9, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| Dec 6, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 200 |
| Dec 5, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| Dec 4, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| Dec 3, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 300 |
| Dec 2, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 300 |
| Nov 29, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 300 |
| Nov 27, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Nov 26, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Nov 25, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Nov 22, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Nov 21, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Nov 20, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Nov 19, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 200 |
| Nov 18, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| Nov 15, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| Nov 14, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| Nov 13, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| Nov 12, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| Nov 11, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| Nov 8, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| Nov 7, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| Nov 6, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 200 |
| Nov 5, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Nov 4, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Nov 1, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Oct 31, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Oct 30, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Oct 29, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Oct 28, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 300 |
| Oct 25, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| Oct 24, 2024 | 36.00 | 36.00 | 35.90 | 35.90 | 35.90 | 200 |
| Oct 23, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| Oct 22, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| Oct 21, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 300 |
| Oct 18, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 200 |
| Oct 17, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Oct 16, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Oct 15, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Oct 14, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Oct 11, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 200 |
| Oct 10, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Oct 9, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Oct 8, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 100 |
| Oct 7, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| Oct 4, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| Oct 3, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| Oct 2, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| Oct 1, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 100 |
| Sep 30, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 200 |
| Sep 27, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Sep 26, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Sep 25, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Sep 24, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Sep 23, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Sep 20, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 100 |
| Sep 19, 2024 | 36.75 | 36.75 | 36.69 | 36.70 | 36.70 | 2,200 |
| Sep 18, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Sep 17, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Sep 16, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Sep 13, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Sep 12, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 500 |
| Sep 11, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 300 |
| Sep 10, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| Sep 9, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 800 |
| Sep 6, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| Sep 5, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| Sep 4, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| Sep 3, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 1,000 |
| Aug 30, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Aug 29, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Aug 28, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Aug 27, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Aug 26, 2024 | 0.304 Dividend | |||||
| Aug 26, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Aug 23, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.70 | - |
| Aug 22, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.70 | - |
| Aug 21, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.70 | 100 |
| Aug 20, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.70 | - |
| Aug 19, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.70 | 1,300 |
| Aug 16, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 32.94 | - |
| Aug 15, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 32.94 | - |
| Aug 14, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 32.94 | 200 |
| Aug 13, 2024 | 31.15 | 32.35 | 31.15 | 32.35 | 32.07 | 600 |
| Aug 12, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.38 | - |
| Aug 9, 2024 | 31.25 | 31.25 | 30.65 | 30.65 | 30.38 | 2,600 |
| Aug 8, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.01 | - |
| Aug 7, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.01 | - |
| Aug 6, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.01 | - |
| Aug 5, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.01 | - |
| Aug 2, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.01 | - |
| Aug 1, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.01 | - |
| Jul 31, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.01 | - |
| Jul 30, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.01 | - |
| Jul 29, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.01 | - |
| Jul 26, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.01 | - |
| Jul 25, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.01 | 200 |
| Jul 24, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.35 | - |
| Jul 23, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.35 | 300 |
| Jul 22, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.05 | - |
| Jul 19, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.05 | - |
| Jul 18, 2024 | 32.53 | 32.53 | 32.33 | 32.33 | 32.05 | 1,100 |
| Jul 17, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.40 | - |
| Jul 16, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.40 | - |
| Jul 15, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.40 | - |
| Jul 12, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.40 | - |
| Jul 11, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.40 | 200 |
| Jul 10, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.70 | - |
| Jul 9, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.70 | 300 |
| Jul 8, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.63 | - |
| Jul 5, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.63 | - |
| Jul 3, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.63 | - |
| Jul 2, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.63 | - |
| Jul 1, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.63 | - |
| Jun 28, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.63 | - |
| Jun 27, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.63 | - |
| Jun 26, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.63 | - |
| Jun 25, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.63 | - |
| Jun 24, 2024 | 30.00 | 30.90 | 30.00 | 30.90 | 30.63 | 600 |
| Jun 21, 2024 | 29.47 | 29.82 | 29.47 | 29.82 | 29.56 | 700 |
| Jun 20, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | 300 |
| Jun 18, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | - |
| Jun 17, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | - |
| Jun 14, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | - |
| Jun 13, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | - |
| Jun 12, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | 100 |
| Jun 11, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | - |
| Jun 10, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | 500 |
| Jun 7, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.21 | 100 |
Related Tickers
MTUAF MTU Aero Engines AG
401.25
-1.45%
MTUAY MTU Aero Engines AG
202.78
+0.10%
CSF0.MU Thales
54.50
+0.93%
QNTQY QinetiQ Group plc
30.13
-4.50%
0KVV.IL Airbus SE
165.57
-0.39%
HNSDF Hensoldt AG
113.20
-9.62%
RNMBF Rheinmetall AG
2,065.50
-3.48%
012450.KS Hanwha Aerospace Co., Ltd.
905,000.00
+7.10%
SAFRY Safran SA
75.89
+0.60%
HAGHY Hensoldt AG
57.51
-6.13%