Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Singapore Telecommunications Limited (SIT4.F)

Compare
2.3950
-0.0350
(-1.44%)
As of 8:46:13 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20252.39502.39502.39502.39502.39507,000
Feb 28, 20252.38502.43002.38502.43002.43007,000
Feb 27, 20252.34002.40002.34002.40002.40007,500
Feb 26, 20252.33802.39502.33802.39502.39502,100
Feb 25, 20252.34902.34902.34902.34902.3490-
Feb 24, 20252.33002.36402.31202.31202.31201,393
Feb 21, 20252.31402.31402.31402.31402.3140-
Feb 20, 20252.39002.44002.39002.44002.44002,610
Feb 19, 20252.37002.41002.37002.41002.41001,238
Feb 18, 20252.35002.35002.35002.35002.3500-
Feb 17, 20252.33002.33002.33002.33002.3300-
Feb 14, 20252.37002.37002.37002.37002.3700-
Feb 13, 20252.39202.39202.39202.39202.3920-
Feb 12, 20252.38302.38302.38302.38302.3830-
Feb 11, 20252.36002.36002.36002.36002.3600-
Feb 10, 20252.34302.34302.34302.34302.3430-
Feb 7, 20252.34902.34902.30602.30602.30601,300
Feb 6, 20252.26902.29002.26902.29002.2900433
Feb 5, 20252.25402.25402.25402.25402.2540-
Feb 4, 20252.27902.27902.27902.27902.2790-
Feb 3, 20252.29302.32002.29302.32002.32001,869
Jan 31, 20252.35202.35202.35202.35202.3520-
Jan 30, 20252.32002.32002.32002.32002.3200-
Jan 29, 20252.29502.29502.29502.29502.2950-
Jan 28, 20252.28402.28402.28402.28402.2840-
Jan 27, 20252.24302.24302.24302.24302.2430-
Jan 24, 20252.24002.24002.24002.24002.2400-
Jan 23, 20252.17902.20002.17902.20002.20005,000
Jan 22, 20252.16602.16602.16602.16602.1660-
Jan 21, 20252.19602.19602.19602.19602.1960-
Jan 20, 20252.20602.20602.20602.20602.2060-
Jan 17, 20252.20802.20802.20802.20802.2080-
Jan 16, 20252.20002.20002.20002.20002.2000-
Jan 15, 20252.18002.18002.18002.18002.1800-
Jan 14, 20252.19802.19802.19802.19802.1980-
Jan 13, 20252.19902.23802.19902.23802.23804,000
Jan 10, 20252.14002.18802.14002.18802.18802,722
Jan 9, 20252.16002.16002.16002.16002.1600-
Jan 8, 20252.16302.16402.16302.16402.16404,000
Jan 7, 20252.13502.14002.13502.14002.1400-
Jan 6, 20252.14202.18502.14202.18502.1850114
Jan 3, 20252.18002.18002.18002.18002.18005,000
Jan 2, 20252.16002.16002.16002.16002.1600-
Dec 30, 20242.16802.20902.16802.20902.2090135
Dec 27, 20242.15902.15902.15902.15902.1590-
Dec 23, 20242.21602.21602.17102.17802.1780500
Dec 20, 20242.17302.17302.17302.17302.1730-
Dec 19, 20242.16002.16002.16002.16002.1600-
Dec 18, 20242.19602.19602.19602.19602.1960-
Dec 17, 20242.18002.18002.18002.18002.1800-
Dec 16, 20242.19002.19002.19002.19002.1900-
Dec 13, 20242.20202.20202.20202.20202.2020-
Dec 12, 20242.16402.16402.16402.16402.1640-
Dec 11, 20242.15802.15802.14702.14702.14707,231
Dec 10, 20242.15302.15302.15302.15302.1530-
Dec 9, 20242.14502.14602.13802.14002.14006,700
Dec 6, 20242.11502.11502.11502.11502.1150-
Dec 5, 20242.23402.23402.23402.23402.23402,000
Dec 4, 20242.21102.21102.21102.21102.2110-
Dec 3, 20242.20602.20602.20602.20602.2060-
Dec 2, 20242.19002.19002.19002.19002.1900-
Nov 29, 20242.19902.19902.19902.19902.199050
Nov 28, 20242.11502.11502.11502.11502.1150-
Nov 27, 20242.11702.15702.11702.15702.1570278
Nov 26, 20242.10702.10702.10702.10702.1070-
Nov 25, 20242.15002.15002.15002.15002.1500-
Nov 22, 20242.16102.16102.15502.15502.1550500
Nov 21, 20242.16002.16002.16002.16002.1600-
Nov 20, 2024 0.0235 Dividend
Nov 20, 20242.20002.20002.20002.20002.2000-
Nov 19, 20242.25402.30902.25402.30902.27606,380
Nov 18, 20242.19902.19902.19902.19902.1676-
Nov 15, 20242.19802.19802.19802.19802.1666-
Nov 14, 20242.21002.24402.21002.24402.2119250
Nov 13, 20242.21802.22902.21802.22302.19123,480
Nov 12, 20242.19802.19802.19802.19802.1666-
Nov 11, 20242.22002.22002.22002.22002.1883-
Nov 8, 20242.25002.25002.25002.25002.2178-
Nov 7, 20242.20302.20302.20302.20302.1715-
Nov 6, 20242.21902.21902.21902.21902.1873-
Nov 5, 20242.17202.21802.17202.21802.18631,291
Nov 4, 20242.14902.19702.14902.19702.16561,922
Nov 1, 20242.13702.13702.13702.13702.1065-
Oct 31, 20242.16002.16002.16002.16002.1291-
Oct 30, 20242.16002.16002.16002.16002.1291-
Oct 29, 20242.19002.19002.19002.19002.1587-
Oct 28, 20242.21002.21002.21002.21002.1784-
Oct 25, 20242.21002.21002.21002.21002.1784-
Oct 24, 20242.21402.21402.21002.21002.17841,220
Oct 23, 20242.21602.21602.21602.21602.1843-
Oct 22, 20242.23002.23002.23002.23002.1981-
Oct 21, 20242.23002.23002.23002.23002.1981-
Oct 18, 20242.25802.25802.25802.25802.2257-
Oct 17, 20242.25502.25502.25502.25502.2228-
Oct 16, 20242.20102.20102.20102.20102.1695-
Oct 15, 20242.21002.21002.21002.21002.1784-
Oct 14, 20242.22602.23002.18002.23002.19813,470
Oct 11, 20242.18202.18202.18102.18102.1498-
Oct 10, 20242.18002.22702.18002.22702.1952314
Oct 9, 20242.19302.19302.19302.19302.1617-
Oct 8, 20242.20002.22802.20002.22802.1962500
Oct 7, 20242.18002.18002.18002.18002.1488-
Oct 4, 20242.20002.20002.20002.20002.1686-
Oct 3, 20242.22902.22902.22802.22802.1962500
Oct 2, 20242.24202.27202.24202.27202.2395500
Oct 1, 20242.23002.23002.23002.23002.1981-
Sep 30, 20242.26002.26002.26002.26002.2277-
Sep 27, 20242.21402.21402.21402.21402.1824-
Sep 26, 20242.25002.25002.25002.25002.21781,380
Sep 25, 20242.25802.30702.25802.30702.27404,410
Sep 24, 20242.32402.32402.32002.32002.28682,500
Sep 23, 20242.29302.34902.29102.29102.25831,558
Sep 20, 20242.32102.39002.32102.39002.3558106
Sep 19, 20242.32802.32802.32802.32802.2947-
Sep 18, 20242.28102.28102.28102.28102.2484-
Sep 17, 20242.30002.30002.30002.30002.26711,320
Sep 16, 20242.27002.27002.25402.25402.22184,900
Sep 13, 20242.26102.26102.26102.26102.2287-
Sep 12, 20242.30102.30102.30102.30102.26812,000
Sep 11, 20242.26302.26302.26302.26302.2307-
Sep 10, 20242.20302.20302.20302.20302.1715-
Sep 9, 20242.16602.16602.16602.16602.1350-
Sep 6, 20242.15802.15802.15802.15802.1272-
Sep 5, 20242.14502.14502.14502.14502.1143-
Sep 4, 20242.14302.14302.14302.14302.1124343
Sep 3, 20242.13202.13202.13202.13202.1015-
Sep 2, 20242.13602.13602.13602.13602.1055-
Aug 30, 20242.12102.16802.12002.16802.13707,500
Aug 29, 20242.06202.06202.06202.06202.0325-
Aug 28, 20241.97951.97951.97951.97951.9512-
Aug 27, 20241.94251.94251.94251.94251.9147-
Aug 26, 20241.97052.00701.97052.00501.97635,023
Aug 23, 20241.99251.99251.99251.99251.9640-
Aug 22, 20242.01702.01702.01702.01701.9882-
Aug 21, 20241.98301.98301.98301.98301.95471,149
Aug 20, 20242.00402.00402.00402.00401.9754-
Aug 19, 20242.00902.00902.00902.00901.9803-
Aug 16, 20242.03302.03302.03302.03302.0039-
Aug 15, 20242.03802.07502.03802.07502.04531,500
Aug 14, 20241.97952.00001.97952.00001.97141,066
Aug 13, 20241.96851.96851.96851.96851.9404-
Aug 12, 20241.97001.97001.97001.97001.94182,500
Aug 9, 20242.00002.00002.00002.00001.9714-
Aug 8, 20241.99401.99401.99401.99401.9655-
Aug 7, 20241.98001.98001.98001.98001.9517-
Aug 6, 20241.96001.96001.96001.96001.9320-
Aug 5, 20241.97951.97951.97951.97951.9512-
Aug 2, 20242.01402.01402.01402.01401.9852-
Aug 1, 20242.01102.01102.01102.01101.9823-
Jul 31, 20242.10002.12002.10002.12002.08971,800
Jul 30, 20242.10202.10202.10202.10202.0720-
Jul 29, 20242.09302.09302.09302.09302.0631-
Jul 26, 20242.08302.08302.08302.08302.0532-
Jul 25, 20242.05102.05102.05102.05102.0217-
Jul 24, 20242.08202.08202.08202.08202.0522-
Jul 23, 20242.05302.05302.05302.05302.0237-
Jul 22, 20242.06102.06102.05702.05702.0276-
Jul 19, 20242.06102.08802.04002.08802.05822,000
Jul 18, 20242.06002.06002.06002.06002.0306-
Jul 17, 20242.08002.08002.08002.08002.0503-
Jul 16, 20242.04002.04002.04002.04002.0108-
Jul 15, 20242.03602.03602.03502.03502.00595,000
Jul 12, 20242.00002.00002.00002.00001.97145,000
Jul 11, 20241.99052.00001.98001.98001.951711,000
Jul 10, 20241.98001.99951.98001.99951.97091,285
Jul 9, 20241.94851.96201.94851.95551.92762,950
Jul 8, 20241.90501.90501.90501.90501.8778-
Jul 5, 20241.94301.94301.94301.94301.9152-
Jul 4, 20241.94001.94001.94001.94001.9123-
Jul 3, 20241.90901.90901.90001.90001.87285,000
Jul 2, 20241.88701.88701.88701.88701.8600-
Jul 1, 20241.86451.86451.86451.86451.8379-
Jun 28, 20241.88601.88601.88601.88601.8590-
Jun 27, 20241.88801.88801.88801.88801.8610-
Jun 26, 20241.83451.83451.83451.83451.8083-
Jun 25, 20241.80651.80651.80651.80651.7807-
Jun 24, 20241.82001.82001.81951.82001.79404,127
Jun 21, 20241.82001.82001.82001.82001.79401,050
Jun 20, 20241.79251.79251.79251.79251.7669-
Jun 19, 20241.77351.77351.77351.77351.7482-
Jun 18, 20241.75001.80001.75001.80001.77432,730
Jun 17, 20241.74201.74201.74201.74201.7171-
Jun 14, 20241.75201.75201.75201.75201.7270-
Jun 13, 20241.74301.74301.74301.74301.7181-
Jun 12, 20241.74901.74901.74301.74301.718112,499
Jun 11, 20241.73801.73801.73801.73801.7132-
Jun 10, 20241.71901.71901.71901.71901.6944-
Jun 7, 20241.71501.71501.71501.71501.6905-
Jun 6, 20241.71351.71351.71351.71351.6890-
Jun 5, 20241.70151.70151.70151.70151.6772-
Jun 4, 20241.67601.72751.67601.72751.7028119
Jun 3, 20241.67951.67951.67951.67951.6555-
May 31, 20241.67751.67751.67751.67751.6535-
May 30, 20241.67951.71801.67951.71801.6934500
May 29, 20241.66201.66201.66201.66201.6382-
May 28, 20241.65951.65951.65951.65951.6358-
May 27, 20241.65001.65001.65001.65001.62645,000
May 24, 20241.64001.64001.64001.64001.6166-
May 23, 20241.62401.62401.62401.62401.6008-
May 22, 20241.62301.62301.62301.62301.5998-
May 21, 20241.61501.61501.61501.61501.5919-
May 20, 20241.62501.62501.62501.62501.6018-
May 17, 20241.62901.62901.62901.62901.6057-
May 16, 20241.65751.65751.65751.65751.6338-
May 15, 20241.64501.64501.64501.64501.6215-
May 14, 20241.64551.64551.64551.64551.6220-
May 13, 20241.63001.66351.63001.66351.6397365
May 10, 20241.63001.63001.63001.63001.6067-
May 9, 20241.60201.60201.60201.60201.5791-
May 8, 20241.60151.60151.60151.60151.5786-
May 7, 20241.62001.62001.62001.62001.5968-
May 6, 20241.62451.66801.62451.66801.64422,235
May 3, 20241.62051.65701.62051.65701.6333250
May 2, 20241.62201.62201.62201.62201.5988-
Apr 30, 20241.62251.62251.62251.62251.5993-
Apr 29, 20241.59251.59251.59251.59251.5697-
Apr 26, 20241.65351.65351.65351.65351.6299-
Apr 25, 20241.64151.67501.64151.66951.64561,214
Apr 24, 20241.62901.67451.62901.67451.6506885
Apr 23, 20241.61501.61501.61501.61501.5919-
Apr 22, 20241.60051.60051.60051.60051.5776-
Apr 19, 20241.59551.59551.59551.59551.5727-
Apr 18, 20241.59001.59001.59001.59001.5673-
Apr 17, 20241.62001.62001.62001.62001.5968100
Apr 16, 20241.59001.59001.59001.59001.5673-
Apr 15, 20241.60251.60251.60251.60251.5796-
Apr 12, 20241.62001.62001.62001.62001.5968-
Apr 11, 20241.62001.62001.62001.62001.5968-
Apr 10, 20241.62601.62601.62601.62601.6028-
Apr 9, 20241.62501.62501.62501.62501.60185,000
Apr 8, 20241.65001.65001.65001.65001.62641,400
Apr 5, 20241.61851.61851.61851.61851.5954-
Apr 4, 20241.66001.66851.66001.66851.64471,300
Apr 3, 20241.66451.68901.66451.68901.66492,000
Apr 2, 20241.76851.76851.76851.76851.7432600
Mar 28, 20241.72001.72001.72001.72001.6954-
Mar 27, 20241.72001.72001.72001.72001.6954-
Mar 26, 20241.72001.72001.72001.72001.6954-
Mar 25, 20241.72001.72001.72001.72001.6954-
Mar 22, 20241.71001.71001.71001.71001.6856-
Mar 21, 20241.71001.71001.70501.70501.68061,000
Mar 20, 20241.71001.73001.71001.73001.70531,500
Mar 19, 20241.71001.71001.71001.71001.6856-
Mar 18, 20241.69501.69501.69501.69501.6708-
Mar 15, 20241.67501.67501.67501.67501.6511-
Mar 14, 20241.68501.68501.68501.68501.6609-
Mar 13, 20241.67501.67501.67501.67501.65115,000
Mar 12, 20241.62001.62001.62001.62001.5968-
Mar 11, 20241.62001.62001.62001.62001.5968-
Mar 8, 20241.62001.62001.62001.62001.59685,000
Mar 7, 20241.60001.60001.60001.60001.5771-
Mar 6, 20241.58501.58501.58501.58501.5623-
Mar 5, 20241.58001.58001.58001.58001.5574-
Mar 4, 20241.58001.58001.58001.58001.5574-

Related Tickers

VERZ34.SA Verizon Communications Inc.
42.23
+0.91%
 
VZ.BA Verizon Communications Inc.
13,125.00
0.00%
 
DTE.F Deutsche Telekom AG
34.90
+0.26%
 
DTE.DE Deutsche Telekom AG
34.87
+0.35%
 
0941.HK CHINA MOBILE
78.800
-0.25%