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

Stuttgart - Delayed Quote EUR

Singapore Airlines Ltd (SIA1.SG)

4.4200
-0.0180
(-0.41%)
At close: April 28 at 8:13:35 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20254.42004.42004.42004.42004.4200-
Apr 25, 20254.43804.43804.43804.43804.4380-
Apr 24, 20254.41104.41104.41104.41104.4110-
Apr 23, 20254.34904.34904.34904.34904.3490-
Apr 22, 20254.26204.26204.26204.26204.2620-
Apr 17, 20254.27204.27204.27204.27204.2720-
Apr 16, 20254.18204.18204.16604.16604.1660-
Apr 15, 20254.15604.15604.15604.15604.1560-
Apr 14, 20254.12504.12504.12504.12504.1250-
Apr 11, 20254.12304.12304.12304.12304.1230-
Apr 10, 20254.24204.24204.20904.20904.2090-
Apr 9, 20253.96104.49903.96104.49904.49905,000
Apr 8, 20254.07604.07604.07604.07604.0760-
Apr 7, 20254.07804.23004.07804.23004.2300250
Apr 4, 20254.40904.40904.40904.40904.4090-
Apr 3, 20254.51304.51304.51304.51304.5130-
Apr 2, 20254.56904.56904.56904.56904.5690-
Apr 1, 20254.62904.62904.62904.62904.6290-
Mar 31, 20254.60304.60304.60304.60304.6030-
Mar 28, 20254.65604.65604.65604.65604.6560-
Mar 27, 20254.67004.67004.67004.67004.6700-
Mar 26, 20254.68704.70304.68704.70304.7030-
Mar 25, 20254.68704.68704.68704.68704.6870-
Mar 24, 20254.65504.65504.65504.65504.6550-
Mar 21, 20254.64404.64404.64404.64404.6440-
Mar 20, 20254.66904.66904.66904.66904.6690-
Mar 19, 20254.60304.60304.60304.60304.6030-
Mar 18, 20254.60204.60204.60204.60204.6020-
Mar 17, 20254.60804.60804.60804.60804.6080-
Mar 14, 20254.57504.57504.57504.57504.5750-
Mar 13, 20254.53404.53404.53404.53404.5340-
Mar 12, 20254.62204.62204.49404.49404.4940-
Mar 11, 20254.62204.62204.62204.62204.6220-
Mar 10, 20254.71004.71004.71004.71004.7100-
Mar 7, 20254.74504.74704.74504.74704.7470-
Mar 6, 20254.72004.72804.72004.72804.72801
Mar 5, 20254.76404.76404.76404.76404.7640-
Mar 4, 20254.79904.79904.79904.79904.7990-
Mar 3, 20254.85604.85604.85604.85604.8560-
Feb 28, 20254.80904.80904.80904.80904.8090-
Feb 27, 20254.79404.80004.79404.80004.80003,200
Feb 26, 20254.75604.75604.72504.72504.7250-
Feb 25, 20254.75604.75604.75604.75604.7560-
Feb 24, 20254.70904.70904.68004.68004.6800-
Feb 21, 20254.60304.60304.60304.60304.6030-
Feb 20, 20254.55504.55504.55504.55504.5550-
Feb 19, 20254.52104.52104.52104.52104.5210-
Feb 18, 20254.54604.54604.54604.54604.5460-
Feb 17, 20254.51704.51704.51704.51704.5170-
Feb 14, 20254.48704.48704.48704.48704.4870-
Feb 13, 20254.50604.50604.50604.50604.5060-
Feb 12, 20254.50304.50304.50304.50304.5030-
Feb 11, 20254.51604.51604.51604.51604.5160-
Feb 10, 20254.48804.48804.48804.48804.4880-
Feb 7, 20254.49304.49304.46904.46904.4690-
Feb 6, 20254.47104.47104.47104.47104.4710-
Feb 5, 20254.46304.46304.46304.46304.4630-
Feb 4, 20254.50604.50604.50604.50604.5060-
Feb 3, 20254.56704.56704.56704.56704.5670-
Jan 31, 20254.49004.49004.48304.48304.483043
Jan 30, 20254.47004.47004.47004.47004.4700-
Jan 29, 20254.42104.42104.42104.42104.4210-
Jan 28, 20254.42504.42504.40904.40904.4090-
Jan 27, 20254.42504.42504.42504.42504.4250-
Jan 24, 20254.44004.44004.44004.44004.4400-
Jan 23, 20254.42904.42904.42904.42904.4290-
Jan 22, 20254.45604.45604.45604.45604.4560-
Jan 21, 20254.48204.48504.48204.48504.4850350
Jan 20, 20254.49704.49704.49704.49704.4970-
Jan 17, 20254.49804.49804.49804.49804.4980-
Jan 16, 20254.44804.44804.44804.44804.4480-
Jan 15, 20254.40904.40904.40904.40904.4090-
Jan 14, 20254.44604.44604.44604.44604.4460-
Jan 13, 20254.47104.47104.47104.47104.4710-
Jan 10, 20254.48604.48604.48504.48504.485010
Jan 9, 20254.50504.50504.50504.50504.5050-
Jan 8, 20254.51904.57504.51904.57504.575010
Jan 7, 20254.49004.49004.49004.49004.4900-
Jan 6, 20254.54204.54204.54204.54204.5420-
Jan 3, 20254.53904.53904.53904.53904.5390-
Jan 2, 20254.53304.53304.53304.53304.5330-
Dec 30, 20244.52304.52304.52304.52304.5230-
Dec 27, 20244.51904.51904.51904.51904.5190-
Dec 23, 20244.47404.47404.47404.47404.4740-
Dec 20, 20244.45604.45604.45604.45604.4560-
Dec 19, 20244.44104.47704.44104.46704.4670-
Dec 18, 20244.46804.47804.46704.47804.4780-
Dec 17, 20244.47604.47604.47404.47404.4740-
Dec 16, 20244.47604.47604.47604.47604.4760-
Dec 13, 20244.51804.51804.51804.51804.5180-
Dec 12, 20244.48504.48504.48504.48504.4850-
Dec 11, 20244.47904.47904.47904.47904.4790-
Dec 10, 20244.49604.53904.49604.53904.5390350
Dec 9, 20244.48204.48804.48204.48804.4880500
Dec 6, 20244.43904.43904.43904.43904.4390-
Dec 5, 20244.45404.45404.45404.45404.4540-
Dec 4, 20244.44904.47204.44904.47204.472017
Dec 3, 20244.47104.47104.47104.47104.4710-
Dec 2, 20244.44404.49904.40704.40704.407010,402
Nov 29, 20244.40404.40404.40404.40404.4040-
Nov 28, 20244.42604.42604.42604.42604.4260-
Nov 27, 20244.41304.41304.41304.41304.4130-
Nov 26, 20244.42304.42304.42304.42304.4230-
Nov 25, 2024 0.06709301 Dividend
Nov 25, 20244.40504.40504.30004.30004.3000-
Nov 22, 20244.47704.47704.47704.47704.3770-
Nov 21, 20244.43704.43704.43704.43704.3379-
Nov 20, 20244.44304.45104.44304.45004.3506-
Nov 19, 20244.45004.45004.45004.45004.3506-
Nov 18, 20244.42404.42404.42404.42404.3252-
Nov 15, 20244.44404.44404.44404.44404.3447-
Nov 14, 20244.39104.39104.39104.39104.2929-
Nov 13, 20244.35404.36304.35404.36304.2655-
Nov 12, 20244.36704.36704.36704.36704.2695-
Nov 11, 20244.37804.37804.37804.37804.2802-
Nov 8, 20244.49604.49604.49604.49604.3956-
Nov 7, 20244.50104.50104.50104.50104.4005-
Nov 6, 20244.49104.49104.49104.49104.3907-
Nov 5, 20244.47104.47804.47104.47804.3780-
Nov 4, 20244.47004.47004.47004.47004.3702-
Nov 1, 20244.44304.44304.44304.44304.3438-
Oct 31, 20244.55004.55004.36004.36004.2626200
Oct 30, 20244.46404.46404.46404.46404.3643-
Oct 29, 20244.49504.49504.49504.49504.3946-
Oct 28, 20244.50404.50404.50404.50404.4034-
Oct 25, 20244.48104.48104.48104.48104.3809-
Oct 24, 20244.47704.50504.47704.49904.3985-
Oct 23, 20244.45904.45904.39904.39904.3007-
Oct 22, 20244.51904.58504.45804.45804.35841,010
Oct 21, 20244.51904.58504.51904.58504.48261,010
Oct 18, 20244.53704.53704.53704.53704.4357-
Oct 17, 20244.51104.51104.51104.51104.4102-
Oct 16, 20244.52704.58604.52704.58604.48362,142
Oct 15, 20244.45404.45404.45404.45404.3545-
Oct 14, 20244.45104.52804.45104.52804.426950
Oct 11, 20244.50104.50104.50104.50104.4005-
Oct 10, 20244.52304.57504.52304.57504.47281,300
Oct 9, 20244.53004.53004.53004.53004.4288-
Oct 8, 20244.51504.51504.51504.51504.4142-
Oct 7, 20244.55504.55504.55504.55504.4533-
Oct 4, 20244.53004.53004.53004.53004.4288-
Oct 3, 20244.62404.62404.62404.62404.5207-
Oct 2, 20244.69104.69104.69104.69104.5862-
Oct 1, 20244.68804.68804.68804.68804.5833-
Sep 30, 20244.71504.71504.71504.71504.6097-
Sep 27, 20244.58904.58904.53604.53604.4347-
Sep 26, 20244.59304.59304.59304.59304.4904-
Sep 25, 20244.50504.50504.50504.50504.4044-
Sep 24, 20244.57704.59304.57704.59304.4904200
Sep 23, 20244.53704.53704.53704.53704.4357-
Sep 20, 20244.55004.55004.54804.54804.4464-
Sep 19, 20244.54604.54604.54604.54604.4445-
Sep 18, 20244.56104.56104.54204.54204.4405-
Sep 17, 20244.49604.50404.49604.50404.4034-
Sep 16, 20244.48204.48204.39704.40004.3017-
Sep 13, 20244.47204.47504.47204.47504.3750-
Sep 12, 20244.42604.42604.42604.42604.3271-
Sep 11, 20244.37304.37304.37304.37304.2753-
Sep 10, 20244.36704.36704.36704.36704.2695-
Sep 9, 20244.33804.34104.33804.34104.2440-
Sep 6, 20244.33404.33404.32104.32204.2255-
Sep 5, 20244.30504.33704.30504.32304.2264100
Sep 4, 20244.29304.29304.29304.29304.1971-
Sep 3, 20244.35304.35304.35304.35304.2558-
Sep 2, 20244.36904.36904.36904.36904.2714-
Aug 30, 20244.30104.30104.30104.30104.2049-
Aug 29, 20244.28104.28104.28104.28104.1854-
Aug 28, 20244.25104.30604.17004.17004.0769200
Aug 27, 20244.24304.24304.24304.24304.1482-
Aug 26, 20244.24404.24404.24404.24404.1492-
Aug 23, 20244.21804.21804.21804.21804.1238-
Aug 22, 20244.21004.21004.21004.21004.1160-
Aug 21, 20244.16304.16304.16304.16304.0700-
Aug 20, 20244.17604.17604.17604.17604.0827-
Aug 19, 20244.12604.12604.12604.12604.0338-
Aug 16, 20244.15604.16604.15604.16604.0729-
Aug 15, 20244.21104.21104.21104.21104.1169-
Aug 14, 20244.11604.11604.11604.11604.0241-
Aug 13, 20244.04204.04204.04204.04203.9517-
Aug 12, 20244.04604.04604.04604.04603.9556-
Aug 9, 20244.07804.07804.07804.07803.9869-
Aug 8, 20244.03604.03604.03604.03603.9459-
Aug 7, 20244.06204.11004.06204.11004.018225
Aug 6, 20244.07104.07104.07104.07103.9801-
Aug 5, 20244.14504.14504.14504.14504.05241,000
Aug 2, 20244.21404.22804.21404.22004.1257650
Aug 1, 2024 0.2549534 Dividend
Aug 1, 20244.28904.44204.28904.44204.3428360
Jul 31, 20244.77304.77304.77304.77304.2949-
Jul 30, 20244.74004.74004.74004.74004.2652-
Jul 29, 20244.75204.75204.75204.75204.2760-
Jul 26, 20244.74404.74404.74404.74404.2688-
Jul 25, 20244.73804.81104.70204.70204.23103,100
Jul 24, 20244.75804.75804.75104.75104.2751-
Jul 23, 20244.78404.78404.78404.78404.304825
Jul 22, 20244.78204.78204.78204.78204.3030-
Jul 19, 20244.77504.77504.73704.73704.2625-
Jul 18, 20244.77104.77104.77104.77104.2931-
Jul 17, 20244.82604.82604.82604.82604.3426-
Jul 16, 20244.78804.79304.78804.79304.3129-
Jul 15, 20244.78904.78904.78904.78904.3093274
Jul 12, 20244.78104.78104.78104.78104.3021-
Jul 11, 20244.81604.81604.81604.81604.3336-
Jul 10, 20244.80304.80304.80304.80304.3219-
Jul 9, 20244.75604.76604.75604.76604.2886-
Jul 8, 20244.73304.73304.73304.73304.2589-
Jul 5, 20244.74404.74504.73804.73804.2634-
Jul 4, 20244.77104.77104.77104.77104.2931-
Jul 3, 20244.69304.69304.69304.69304.2229-
Jul 2, 20244.67404.67404.67404.67404.2058-
Jul 1, 20244.68404.68404.68404.68404.2148-
Jun 28, 20244.71104.71104.71104.71104.2391-
Jun 27, 20244.75104.75104.75104.75104.2751-
Jun 26, 20244.66104.66104.65604.65704.1905-
Jun 25, 20244.63304.63304.63304.63304.1689-
Jun 24, 20244.64304.64304.64304.64304.1779-
Jun 21, 20244.61404.68904.61404.68904.219325
Jun 20, 20244.62004.62504.62004.62504.1617-
Jun 19, 20244.67204.67204.66404.66404.1968-
Jun 18, 20244.61304.61904.61304.61904.1563-
Jun 17, 20244.65804.65804.65804.65804.1914-
Jun 14, 20244.61904.61904.61604.61604.1536-
Jun 13, 20244.61904.61904.60904.60904.1473-
Jun 12, 20244.62204.62204.60904.60904.1473-
Jun 11, 20244.62704.62704.62504.62504.1617-
Jun 10, 20244.64304.64304.63704.63704.1725-
Jun 7, 20244.63104.63304.63104.63304.1689-
Jun 6, 20244.62904.62904.62504.62504.1617-
Jun 5, 20244.64504.64504.57204.57204.1140-
Jun 4, 20244.61304.61704.61304.61704.1545-
Jun 3, 20244.59604.64804.59604.64804.1824-
May 31, 20244.58804.58804.58604.58604.1266-
May 30, 20244.57904.63304.57904.63304.1689-
May 29, 20244.57404.57404.57404.57404.1158-
May 28, 20244.60504.60504.60504.60504.1437-
May 27, 20244.57504.57504.57504.57504.1167-
May 24, 20244.54004.54004.54004.54004.0852-
May 23, 20244.56604.56604.54704.54704.0915-
May 22, 20244.58904.58904.58904.58904.1293-
May 21, 20244.56804.56804.56804.56804.1104-
May 20, 20244.60104.60104.60104.60104.1401-
May 17, 20244.58904.58904.58904.58904.1293-
May 16, 20244.57404.57404.57404.57404.1158-
May 15, 20244.62904.62904.62904.62904.1653-
May 14, 20244.66304.66304.65704.65704.1905-
May 13, 20244.64404.64404.63104.63104.1671-
May 10, 20244.58604.60004.58604.60004.13922,000
May 9, 20244.54204.63004.54204.63004.166240
May 8, 20244.52304.52304.52304.52304.0699-
May 7, 20244.57004.57004.54004.54004.08521,866
May 6, 20244.46504.46504.46504.46504.0177-
May 3, 20244.46604.47004.46604.47004.0222-
May 2, 20244.45804.45804.45804.45804.0114-
Apr 30, 20244.46604.46604.45004.45004.0042-
Apr 29, 20244.43804.45004.43804.45004.0042-