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

Singapore Technologies Engineering Ltd (SJX.DU)

Compare
3.5010
-0.0070
(-0.20%)
At close: February 21 at 7:30:49 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.57303.57303.50103.50103.5010-
Feb 20, 20253.56603.56603.50803.50803.5080-
Feb 19, 20253.56403.57503.56403.57403.5740-
Feb 18, 20253.55103.57103.55103.56303.5630-
Feb 17, 20253.48203.49903.48203.49903.4990-
Feb 14, 20253.46603.46603.45103.45103.4510-
Feb 13, 20253.47603.48803.47003.48803.4880-
Feb 12, 20253.47203.47203.42603.43103.4310-
Feb 11, 20253.46503.47303.46503.47303.4730-
Feb 10, 20253.44303.44303.43003.43003.4300-
Feb 7, 20253.51503.51503.48303.48303.4830-
Feb 6, 20253.37003.37403.37003.37003.3700-
Feb 5, 20253.37103.40203.36903.40203.4020-
Feb 4, 20253.38403.39203.37603.39203.3920-
Feb 3, 20253.40403.42003.38903.42003.4200-
Jan 31, 20253.39303.39303.36003.36003.3600-
Jan 30, 20253.37303.37303.37303.37303.3730-
Jan 29, 20253.37303.37303.37303.37303.3730-
Jan 28, 20253.34903.37203.34903.37203.3720-
Jan 27, 20253.37603.42303.37303.42303.4230-
Jan 24, 20253.34303.34303.32403.32903.3290-
Jan 23, 20253.30503.32003.29903.32003.3200-
Jan 22, 20253.27103.28103.27103.27603.2760-
Jan 21, 20253.28903.30203.25303.25303.2530-
Jan 20, 20253.28703.28703.27903.28403.2840-
Jan 17, 20253.28203.31003.28203.31003.3100-
Jan 16, 20253.29803.30003.29303.29703.2970-
Jan 15, 20253.29103.33903.29103.33603.3360-
Jan 14, 20253.23703.23703.21703.21703.2170-
Jan 13, 20253.21903.24503.21703.24503.2450-
Jan 10, 20253.22703.22803.18703.19503.1950-
Jan 9, 20253.26403.26403.25603.25603.2560-
Jan 8, 20253.26003.26603.24203.25903.2590-
Jan 7, 20253.29103.29103.24503.29103.2910-
Jan 6, 20253.27303.32103.27303.32103.3210-
Jan 3, 20253.28103.28503.27003.28503.2850-
Jan 2, 20253.24303.24303.18603.18603.1860-
Dec 30, 20243.20803.20803.15503.15503.1550-
Dec 27, 20243.17803.17803.15003.15003.1500-
Dec 23, 20243.15903.15903.14103.15103.1510-
Dec 20, 20243.15903.21303.15003.21303.2130-
Dec 19, 20243.18403.20503.18403.20503.2050-
Dec 18, 20243.14803.16403.14803.16403.1640-
Dec 17, 20243.12903.16103.12903.16103.1610-
Dec 16, 20243.12903.14103.12303.13403.1340-
Dec 13, 20243.16003.16003.13203.13203.1320-
Dec 12, 20243.14803.15603.14803.14803.1480-
Dec 11, 20243.12203.13103.11503.13103.1310-
Dec 10, 20243.14303.15203.14303.14803.1480-
Dec 9, 20243.16303.17103.16103.16703.1670-
Dec 6, 20243.23103.23103.23003.23003.2300-
Dec 5, 20243.18503.23003.18303.23003.2300-
Dec 4, 20243.23103.23103.23103.23103.2310-
Dec 3, 20243.16503.16503.14803.15303.1530-
Dec 2, 20243.14303.14503.14303.14403.1440-
Nov 29, 20243.09903.12303.09903.12303.1230-
Nov 28, 20243.11203.11303.10103.10903.1090-
Nov 27, 20243.11703.11703.09803.09803.0980-
Nov 26, 2024 0.0286 Dividend
Nov 26, 20243.17703.17703.14803.17403.1740-
Nov 25, 20243.21703.22803.21103.21103.1710-
Nov 22, 20243.27403.33003.23703.33003.2885-
Nov 21, 20243.15503.18003.15103.17003.1305-
Nov 20, 20243.16903.17603.09103.11003.0713-
Nov 19, 20243.19003.24903.17803.24303.2026-
Nov 18, 20243.10303.10303.09103.09103.0525-
Nov 15, 20243.27303.29803.26803.29803.2569-
Nov 14, 20243.25703.25903.25003.25103.2105-
Nov 13, 20243.26403.29203.26403.28903.2480-
Nov 12, 20243.25103.34403.25103.34403.3023-
Nov 11, 20243.22403.25103.22403.24803.2075-
Nov 8, 20243.22903.22903.22003.22903.1888-
Nov 7, 20243.22303.24903.22303.24903.2085-
Nov 6, 20243.19103.19503.18603.18903.1493-
Nov 5, 20243.09103.10703.09103.10303.0643-
Nov 4, 20243.09103.10003.09103.09903.0604-
Nov 1, 20243.09103.09903.07203.07203.0337-
Oct 31, 20243.10703.10803.10203.10503.06631,000
Oct 30, 20243.09103.11003.09103.10203.0634-
Oct 29, 20243.15703.22703.15703.22203.1819-
Oct 28, 20243.22703.28503.20603.28503.2441-
Oct 25, 20243.22903.24403.22803.24403.2036-
Oct 24, 20243.24903.25803.23503.23803.1977-
Oct 23, 20243.26603.35203.24903.33203.2905-
Oct 22, 20243.26003.26003.24103.24403.2036-
Oct 21, 20243.23103.24903.23103.24803.2075-
Oct 18, 20243.29603.32003.29603.31903.2777-
Oct 17, 20243.24903.25103.23903.25103.2105-
Oct 16, 20243.22003.22003.18003.18003.1404-
Oct 15, 20243.19603.19603.18503.18603.1463-
Oct 14, 20243.21803.21803.21103.21303.1730-
Oct 11, 20243.20203.21103.20203.21003.1700-
Oct 10, 20243.22603.22603.20703.20903.1690-
Oct 9, 20243.23903.23903.23303.23403.1937-
Oct 8, 20243.20503.20803.20203.20603.1661-
Oct 7, 20243.18903.20003.18303.19703.1572-
Oct 4, 20243.23203.23203.21103.21803.1779-
Oct 3, 20243.20703.21203.19803.19903.1591-
Oct 2, 20243.22903.23003.22803.23003.1898-
Oct 1, 20243.17803.19503.17803.19403.1542-
Sep 30, 20243.17903.19903.17903.19903.1591-
Sep 27, 20243.16203.17303.16203.17103.1315-
Sep 26, 20243.14603.14603.13703.14203.1029-
Sep 25, 20243.16903.16903.14103.14403.1048-
Sep 24, 20243.23703.23703.18203.18503.1453-
Sep 23, 20243.18703.22903.18703.22903.1888-
Sep 20, 20243.20203.20203.19403.19603.1562-
Sep 19, 20243.24303.24703.23603.24703.2066-
Sep 18, 20243.20303.20403.19803.19903.1591-
Sep 17, 20243.19103.19403.16003.16003.1206-
Sep 16, 20243.13203.14903.13203.14703.1078-
Sep 13, 20243.18303.25003.18303.18703.14732,000
Sep 12, 20243.15503.16903.14403.14403.1048-
Sep 11, 20243.08303.09203.08203.09203.0535-
Sep 10, 20243.07003.07003.04103.04303.0051-
Sep 9, 20242.99103.01002.99103.01002.9725-
Sep 6, 20243.00903.00902.99302.99402.9567-
Sep 5, 20242.99703.00802.99703.00802.9705-
Sep 4, 20242.98702.99802.98702.99502.9577-
Sep 3, 20243.02903.03703.02903.03602.9982-
Sep 2, 20243.04103.04103.03303.03402.9962-
Aug 30, 20243.03703.03803.02703.02702.9893-
Aug 29, 20243.02603.02603.01803.01802.9804-
Aug 28, 20243.00303.02202.99303.02202.9844-
Aug 27, 20243.01703.02203.00803.02202.9844-
Aug 26, 20243.02503.02903.02503.02902.9913-
Aug 23, 20243.01803.03703.01803.03202.9942-
Aug 22, 2024 0.0286 Dividend
Aug 22, 20243.01803.02702.97102.97102.9340-
Aug 21, 20243.05803.10403.05803.10103.0229-
Aug 20, 20243.11703.11703.10503.10503.0268-
Aug 19, 20243.09103.10603.03003.10403.0258-
Aug 16, 20243.09103.09103.00303.04102.9644-
Aug 15, 20243.04003.05303.03703.05002.9732-
Aug 14, 20242.94002.95902.94002.95902.8844-
Aug 13, 20242.90102.91002.89602.90602.8328-
Aug 12, 20242.87602.88502.87602.88202.8094-
Aug 9, 20242.86802.86802.86702.86702.7948-
Aug 8, 20242.87102.87102.85902.86302.7909-
Aug 7, 20242.89002.89302.87702.89002.8172-
Aug 6, 20242.82602.85302.82502.82502.7538-
Aug 5, 20242.85402.86702.85402.85902.7870-
Aug 2, 20243.02303.02302.98602.98602.9108-
Aug 1, 20243.01803.01803.00603.01002.9342-
Jul 31, 20242.96602.99902.96602.99902.9234-
Jul 30, 20242.96902.97402.96002.96902.8942-
Jul 29, 20242.96902.96902.96202.96502.8903-
Jul 26, 20242.96702.96802.96302.96402.8893-
Jul 25, 20242.96302.97102.95702.95702.8825-
Jul 24, 20242.97202.99502.97202.98702.9117-
Jul 23, 20242.96002.97202.95602.97202.8971-
Jul 22, 20242.95502.95502.95002.95002.8757-
Jul 19, 20242.98302.99002.98302.98402.9088-
Jul 18, 20242.96602.96602.95502.95902.8844-
Jul 17, 20242.94202.94302.94102.94102.8669-
Jul 16, 20242.87802.90202.85802.90202.8289-
Jul 15, 20242.92502.93002.92502.93002.8562-
Jul 12, 20242.96302.96302.90202.90202.8289-
Jul 11, 20242.97602.97602.96202.96702.8922-
Jul 10, 20242.92902.94402.90402.90402.8308-
Jul 9, 20242.89202.90402.89202.90402.8308-
Jul 8, 20242.85702.86302.85402.86302.7909-
Jul 5, 20242.86002.86302.85902.86302.7909-
Jul 4, 20242.90402.90402.89902.89902.8260-
Jul 3, 20242.85902.88002.85602.87602.8035-
Jul 2, 20242.86702.87302.85602.87102.7987-
Jul 1, 20242.89002.89302.89002.89202.8191-
Jun 28, 20242.94002.95202.92802.92802.8542-
Jun 27, 20242.91202.92402.91202.92402.8503-
Jun 26, 20242.80502.83702.80502.83502.7636-
Jun 25, 20242.82402.82402.79302.79302.7226-
Jun 24, 20242.75402.77602.75402.77402.7041-
Jun 21, 20242.72402.74002.72402.74002.6710-
Jun 20, 20242.70302.70702.70302.70702.6388-
Jun 19, 20242.71802.72102.71802.72002.6515-
Jun 18, 20242.72402.72902.72302.72602.6573-
Jun 17, 20242.69902.69902.69402.69402.6261-
Jun 14, 20242.70902.70902.69802.69802.6300-
Jun 13, 20242.72402.73202.72102.73202.6632-
Jun 12, 20242.72102.72802.70602.70602.6378-
Jun 11, 20242.71502.72802.71502.72602.6573-
Jun 10, 20242.74202.84202.74202.75702.6875200
Jun 7, 20242.75902.75902.73202.74802.6788-
Jun 6, 20242.74302.74302.74002.74002.6710-
Jun 5, 20242.73902.74102.72402.73802.6690-
Jun 4, 20242.72402.72402.70602.70702.6388-
Jun 3, 20242.77602.84102.77602.84102.7694-
May 31, 20242.77102.80002.76202.79902.7285-
May 30, 20242.76802.81102.76802.81102.7402-
May 29, 20242.73902.74802.73902.74802.6788-
May 28, 20242.73602.76802.73602.76602.6963-
May 27, 20242.74602.75702.74602.75602.6866-
May 24, 20242.77902.78602.77602.78202.7119-
May 23, 20242.79002.79202.78402.79202.7217-
May 22, 20242.75302.80102.75202.75202.6827-
May 21, 2024 0.0286 Dividend
May 21, 20242.73402.75502.73402.75202.6827-
May 20, 20242.76702.78502.76702.78402.6749-
May 17, 20242.83002.84302.82202.84102.7296-
May 16, 20242.84402.84402.83802.84002.7287-
May 15, 20242.83202.83402.83002.83002.7191-
May 14, 20242.81302.82502.81302.82002.7095-
May 13, 20242.68802.71002.68702.70802.6018-
May 10, 20242.67002.67902.66902.67902.5740-
May 9, 20242.63402.63702.63302.63302.5298-
May 8, 20242.62602.63602.62602.63602.5327-
May 7, 20242.65502.65502.64102.64102.5375-
May 6, 20242.65602.65602.64902.65102.5471-
May 3, 20242.68702.69102.66202.69102.5855-
May 2, 20242.69202.69802.68602.69802.5922-
Apr 30, 2024 0.0286 Dividend
Apr 30, 20242.71202.71502.71002.71502.6086-
Apr 29, 20242.72902.73202.72802.72802.5826-
Apr 26, 20242.71802.72602.71602.72602.5807-
Apr 25, 20242.71802.72102.71802.72102.5760-
Apr 24, 20242.72902.81202.72902.81202.6622-
Apr 23, 20242.68902.70902.68902.70302.5590-
Apr 22, 20242.68102.69602.68102.69302.5495-
Apr 19, 20242.66502.67202.66202.67102.5287-
Apr 18, 20242.68202.68202.67202.67202.5296-
Apr 17, 20242.64102.64102.62702.62702.4870-
Apr 16, 20242.62602.62602.61802.62102.4813-
Apr 15, 20242.66802.66802.65502.65702.5154-
Apr 12, 20242.68802.70802.68802.70502.5609-
Apr 11, 20242.69902.72002.69902.72002.5751-
Apr 10, 20242.68302.69602.68202.69602.5523-
Apr 9, 20242.68002.68202.67802.68102.5381-
Apr 8, 20242.68302.68302.67102.67102.5287-
Apr 5, 20242.68502.68502.68102.68102.5381-
Apr 4, 20242.71102.71102.70402.70402.5599-
Apr 3, 20242.71502.71502.69502.69502.5514-
Apr 2, 20242.72902.73702.72802.73302.5874-
Mar 28, 20242.70002.70002.68002.68002.5372-
Mar 27, 20242.70002.70002.68002.68002.5372-
Mar 26, 20242.70002.70002.70002.70002.5561-
Mar 25, 20242.68002.68002.66002.66002.5183-
Mar 22, 20242.68002.68002.66002.66002.5183-
Mar 21, 20242.66002.66002.64002.64002.4993-
Mar 20, 20242.62002.62002.62002.62002.4804-
Mar 19, 20242.62002.62002.62002.62002.4804-
Mar 18, 20242.62002.64002.62002.62002.4804-
Mar 15, 20242.64002.70002.64002.64002.4993-
Mar 14, 20242.68002.70002.68002.68002.5372-
Mar 13, 20242.68002.68002.66002.66002.5183-
Mar 12, 20242.66002.66002.66002.66002.5183-
Mar 11, 20242.68002.78002.68002.74002.5940-
Mar 8, 20242.68002.68002.68002.68002.5372-
Mar 7, 20242.68002.68002.64002.64002.4993-
Mar 6, 20242.68002.68002.66002.66002.5183-
Mar 5, 20242.66002.66002.64002.64002.4993-
Mar 4, 20242.68002.68002.66002.66002.5183-
Mar 1, 20242.68002.80002.66002.68002.53725
Feb 29, 20242.66002.66002.66002.66002.5183-
Feb 28, 20242.66002.68002.66002.66002.5183-
Feb 27, 20242.66002.66002.66002.66002.5183-
Feb 26, 20242.64002.66002.64002.66002.5183-
Feb 23, 20242.68002.68002.66002.66002.5183-
Feb 22, 20242.68002.68002.66002.66002.5183-
Feb 21, 20242.64002.64002.62002.62002.4804-

Related Tickers

DAU0.F Dassault Aviation société anonyme
234.60
-0.17%
 
AIRA.MU Airbus SE
40.00
-2.44%
 
T1DG34.SA TransDigm Group Incorporated
150.15
0.00%
 
AMp.XC
 
RRU1.BE Rolls-Royce Holdings PLC
7.45
-1.32%
 
T7D.F TransDigm Group Incorporated
1,247.00
-2.88%
 
NTH.DU Northrop Grumman Corp
420.90
+1.96%
 
NTH.MU Northrop Grumman Corp
417.40
0.00%
 
RRU.DU Rolls-Royce Holdings PLC
7.53
+0.70%
 
RRU.HM Rolls-Royce Holdings PLC
7.51
+0.05%