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

Singapore Technologies Engineering Ltd (SJX.F)

Compare
3.5770
+0.0090
+(0.25%)
At close: February 21 at 8:54:31 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.57703.57703.57703.57703.5770-
Feb 20, 20253.56803.56803.56803.56803.5680-
Feb 19, 20253.56803.56803.56803.56803.5680-
Feb 18, 20253.55403.55403.55403.55403.5540-
Feb 17, 20253.64103.64103.64103.64103.64101,000
Feb 14, 20253.46203.46203.46203.46203.4620-
Feb 13, 20253.48203.48203.48203.48203.4820-
Feb 12, 20253.48303.48303.48303.48303.4830-
Feb 11, 20253.47703.47703.47703.47703.4770-
Feb 10, 20253.44003.44003.44003.44003.4400-
Feb 7, 20253.50503.50503.50503.50503.5050-
Feb 6, 20253.39003.39003.39003.39003.3900-
Feb 5, 20253.38103.38103.38103.38103.3810-
Feb 4, 20253.38703.38703.38703.38703.3870-
Feb 3, 20253.41903.41903.41903.41903.4190-
Jan 31, 20253.39803.39803.39803.39803.3980-
Jan 30, 20253.37003.37003.37003.37003.3700-
Jan 29, 20253.36503.36503.36503.36503.3650-
Jan 28, 20253.35603.35603.35603.35603.3560-
Jan 27, 20253.37203.37203.37203.37203.3720-
Jan 24, 20253.35403.43903.35403.43903.43903,000
Jan 23, 20253.31503.31503.31503.31503.3150-
Jan 22, 20253.28803.28803.28803.28803.2880-
Jan 21, 20253.29203.29203.29203.29203.2920-
Jan 20, 20253.28303.28303.28303.28303.2830-
Jan 17, 20253.29203.29203.29203.29203.2920-
Jan 16, 20253.29603.29603.29603.29603.2960-
Jan 15, 20253.30203.39803.30203.39803.39801,200
Jan 14, 20253.24203.24203.24203.24203.2420-
Jan 13, 20253.22303.22303.22303.22303.2230-
Jan 10, 20253.23003.32803.23003.32803.32801,525
Jan 9, 20253.26703.26703.26703.26703.2670-
Jan 8, 20253.25703.25703.25703.25703.2570-
Jan 7, 20253.25803.25803.25803.25803.2580-
Jan 6, 20253.27703.28503.27703.28503.28501,000
Jan 3, 20253.29103.29103.29103.29103.29102,000
Jan 2, 20253.25403.26003.25403.26003.26001,000
Dec 30, 20243.21803.24003.21803.24003.2400100
Dec 27, 20243.18103.18103.18103.18103.1810-
Dec 23, 20243.17003.17003.16003.16003.1600-
Dec 20, 20243.16403.16403.16403.16403.1640-
Dec 19, 20243.20203.20203.20203.20203.2020-
Dec 18, 20243.16003.16003.16003.16003.1600-
Dec 17, 20243.13103.13103.13103.13103.1310-
Dec 16, 20243.13303.13303.13303.13303.1330-
Dec 13, 20243.16403.16403.16403.16403.1640-
Dec 12, 20243.15903.15903.15903.15903.1590-
Dec 11, 20243.13303.13303.13303.13303.1330-
Dec 10, 20243.14703.14703.14703.14703.1470-
Dec 9, 20243.16603.16603.16603.16603.1660-
Dec 6, 20243.19503.19503.19503.19503.1950-
Dec 5, 20243.18603.18603.18603.18603.1860-
Dec 4, 20243.19203.19203.19203.19203.1920-
Dec 3, 20243.17403.17403.17403.17403.1740-
Dec 2, 20243.15103.15103.15103.15103.1510-
Nov 29, 20243.10803.10803.10803.10803.1080-
Nov 28, 20243.11503.11503.11503.11503.1150-
Nov 27, 20243.12203.12203.12203.12203.1220-
Nov 26, 2024 0.0286 Dividend
Nov 26, 20243.17903.17903.17903.17903.1790-
Nov 25, 20243.22903.22903.22903.22903.1890-
Nov 22, 20243.28503.28503.28503.28503.2443-
Nov 21, 20243.30603.30603.30603.30603.2650700
Nov 20, 20243.17503.17703.17503.17703.1376960
Nov 19, 20243.19703.31003.19703.31003.269060,000
Nov 18, 20243.11503.11503.11503.11503.0764-
Nov 15, 20243.28003.28003.28003.28003.2394-
Nov 14, 20243.26403.26403.26403.26403.2236-
Nov 13, 20243.28403.28403.28403.28403.2433-
Nov 12, 20243.26303.26303.26303.26303.2226-
Nov 11, 20243.22503.32203.22503.32203.28081,472
Nov 8, 20243.24203.24203.24203.24203.2018-
Nov 7, 20243.23603.23603.23603.23603.1959-
Nov 6, 20243.20103.20103.20103.20103.1613-
Nov 5, 20243.09703.09703.09703.09703.0586-
Nov 4, 20243.08803.08803.08803.08803.0497-
Nov 1, 20243.09303.09303.09303.09303.0547-
Oct 31, 20243.11803.11803.11803.11803.0794-
Oct 30, 20243.10103.10103.10103.10103.0626-
Oct 29, 20243.16403.16403.16403.16403.1248-
Oct 28, 20243.21603.21603.21603.21603.1762-
Oct 25, 20243.23503.23503.23503.23503.1949-
Oct 24, 20243.27003.27003.27003.27003.2295-
Oct 23, 20243.28003.35803.28003.35803.31641,557
Oct 22, 20243.27303.27303.27303.27303.2325-
Oct 21, 20243.24403.24403.24403.24403.2038-
Oct 18, 20243.30203.30203.30203.30203.2611-
Oct 17, 20243.25503.25503.25503.25503.2147-
Oct 16, 20243.23703.23703.23703.23703.1969-
Oct 15, 20243.20903.20903.20903.20903.1692-
Oct 14, 20243.22503.23103.22503.23103.1910-
Oct 11, 20243.20703.21403.20703.21403.1742-
Oct 10, 20243.23903.23903.23903.23903.1989-
Oct 9, 20243.25203.25203.25203.25203.2117-
Oct 8, 20243.21903.31703.21903.31703.27591,000
Oct 7, 20243.20103.20203.20103.20203.162350
Oct 4, 20243.24603.24603.24603.24603.2058-
Oct 3, 20243.21403.21403.21403.21403.1742-
Oct 2, 20243.23603.23603.23603.23603.1959-
Oct 1, 20243.19903.19903.19903.19903.1594-
Sep 30, 20243.19203.19203.19203.19203.1525-
Sep 27, 20243.16703.16703.16703.16703.1278-
Sep 26, 20243.15303.15303.15303.15303.1139-
Sep 25, 20243.16803.16803.16803.16803.1288-
Sep 24, 20243.24903.24903.24903.24903.2088-
Sep 23, 20243.20003.20003.20003.20003.1604-
Sep 20, 20243.21503.21503.21503.21503.1752-
Sep 19, 20243.25703.25703.25703.25703.21671,000
Sep 18, 20243.19603.19603.19603.19603.1564-
Sep 17, 20243.18703.18703.18703.18703.1475-
Sep 16, 20243.17503.22803.17503.22803.18802,560
Sep 13, 20243.17503.17503.17503.17503.1357-
Sep 12, 20243.16003.16003.16003.16003.1209-
Sep 11, 20243.09003.09003.09003.09003.0517-
Sep 10, 20243.08303.08303.08303.08303.0448-
Sep 9, 20243.08903.08903.08903.08903.050750
Sep 6, 20243.02303.02303.02303.02302.9856-
Sep 5, 20243.00403.00403.00403.00402.9668-
Sep 4, 20243.00003.08703.00003.08703.04882,042
Sep 3, 20243.04303.04303.04303.04303.0053-
Sep 2, 20243.04803.04803.04803.04803.0102-
Aug 30, 20243.04303.04303.04303.04303.0053-
Aug 29, 20243.04103.04103.04103.04103.0033-
Aug 28, 20243.00903.00903.00903.00902.9717-
Aug 27, 20243.02403.02403.02403.02402.9865-
Aug 26, 20243.03103.03103.03103.03102.9935-
Aug 23, 20243.04103.04103.04103.04103.0033-
Aug 22, 2024 0.0286 Dividend
Aug 22, 20243.03003.03003.03003.03002.9925-
Aug 21, 20243.08303.08303.08303.08303.0053-
Aug 20, 20243.12403.12403.12403.12403.0453-
Aug 19, 20243.09803.09803.09803.09803.0199-
Aug 16, 20243.09103.09103.09103.09103.0131-
Aug 15, 20243.10203.10203.10203.10203.0238-
Aug 14, 20242.94402.94402.94402.94402.8698-
Aug 13, 20242.90702.90702.90702.90702.8337-
Aug 12, 20242.88602.88602.88602.88602.8133-
Aug 9, 20242.87702.87702.87702.87702.8045-
Aug 8, 20242.87702.87702.87702.87702.8045-
Aug 7, 20242.89702.89702.89702.89702.8240-
Aug 6, 20242.83102.83102.83102.83102.7597-
Aug 5, 20242.86702.86702.86702.86702.7947-
Aug 2, 20243.01203.01203.01203.01202.9361-
Aug 1, 20243.03103.03103.03103.03102.9546-
Jul 31, 20243.00103.00103.00103.00102.9254-
Jul 30, 20242.98002.98002.98002.98002.9049-
Jul 29, 20242.97502.97502.97502.97502.9000-
Jul 26, 20242.97402.97402.97402.97402.8991-
Jul 25, 20242.96302.96302.96302.96302.8883-
Jul 24, 20242.99202.99202.99202.99202.9166-
Jul 23, 20242.97202.97202.97202.97202.8971-
Jul 22, 20242.96902.96902.96002.96002.8854-
Jul 19, 20242.98802.98802.98802.98802.9127-
Jul 18, 20242.97202.97202.97202.97202.8971-
Jul 17, 20242.95502.95502.95502.95502.8805-
Jul 16, 20242.93302.93302.93302.93302.8591-
Jul 15, 20242.93102.93102.93102.93102.8571-
Jul 12, 20242.97502.97502.97502.97502.9000-
Jul 11, 20242.98802.98802.98802.98802.9127-
Jul 10, 20242.93402.93402.93402.93402.8601-
Jul 9, 20242.90502.90502.90502.90502.8318-
Jul 8, 20242.86202.86202.86202.86202.7899-
Jul 5, 20242.86502.86502.86502.86502.7928-
Jul 4, 20242.91502.91502.91502.91502.8415-
Jul 3, 20242.87002.87002.87002.87002.7977-
Jul 2, 20242.87402.87402.87402.87402.8016-
Jul 1, 20242.89602.89602.89602.89602.8230-
Jun 28, 20242.94602.94602.94602.94602.8718-
Jun 27, 20242.94002.94002.93902.93902.864920,080
Jun 26, 20242.83302.83302.83302.83302.7616-
Jun 25, 20242.83102.83102.83102.83102.7597-
Jun 24, 20242.76502.76502.76502.76502.6953-
Jun 21, 20242.74402.74402.74402.74402.6748-
Jun 20, 20242.70802.70802.70802.70802.6398-
Jun 19, 20242.72602.72602.72602.72602.6573-
Jun 18, 20242.73402.73402.73402.73402.6651-
Jun 17, 20242.70802.70802.70802.70802.6398-
Jun 14, 20242.79802.79802.79802.79802.7275191
Jun 13, 20242.73602.73602.73602.73602.6670-
Jun 12, 20242.72502.72502.72502.72502.6563-
Jun 11, 20242.71902.80002.71902.80002.7294993
Jun 10, 20242.75402.75402.75402.75402.6846-
Jun 7, 20242.77102.82802.77102.82802.7567115
Jun 6, 20242.74202.74202.74202.74202.6729-
Jun 5, 20242.75102.75102.75102.75102.6817-
Jun 4, 20242.72902.72902.72902.72902.6602-
Jun 3, 20242.78802.87302.78802.87302.8006500
May 31, 20242.77602.77602.77602.77602.7060-
May 30, 20242.78602.78602.78602.78602.7158-
May 29, 20242.74602.74602.74602.74602.6768-
May 28, 20242.74802.74802.74802.74802.6787-
May 27, 20242.75102.85002.75102.85002.77821,000
May 24, 20242.86102.86102.86102.86102.7889840
May 23, 20242.79702.79702.79702.79702.7265-
May 22, 20242.84602.84602.84602.84602.77431,295
May 21, 2024 0.0286 Dividend
May 21, 20242.74602.74602.74602.74602.6768-
May 20, 20242.77302.77302.77302.77302.6641-
May 17, 20242.83502.91402.83502.91402.7996661
May 16, 20242.85702.85702.85702.85702.7448-
May 15, 20242.83802.83802.83802.83802.7266-
May 14, 20242.81902.81902.81902.81902.7083-
May 13, 20242.70002.70002.70002.70002.5940-
May 10, 20242.66802.66802.66802.66802.5632-
May 9, 20242.63802.63802.63802.63802.5344-
May 8, 20242.63702.63702.63702.63702.5335-
May 7, 20242.66502.66502.66502.66502.5604-
May 6, 20242.66102.66102.66102.66102.5565-
May 3, 20242.70002.70002.70002.70002.5940-
May 2, 20242.70402.70402.70402.70402.5978-
Apr 30, 2024 0.0286 Dividend
Apr 30, 20242.72502.72502.72502.72502.6180-
Apr 29, 20242.74102.74102.74102.74102.5950-
Apr 26, 20242.72702.72702.72702.72702.5817-
Apr 25, 20242.73002.73002.73002.73002.5845-
Apr 24, 20242.73402.73402.73402.73402.5883-
Apr 23, 20242.69402.69402.69402.69402.5505-
Apr 22, 20242.69302.69302.69302.69302.5495-
Apr 19, 20242.67702.67702.67702.67702.5344-
Apr 18, 20242.69402.69402.69402.69402.5505-
Apr 17, 20242.64502.64502.64502.64502.5041-
Apr 16, 20242.62502.62502.62502.62502.4851-
Apr 15, 20242.68402.68402.68402.68402.5410-
Apr 12, 20242.69702.69702.69702.69702.5533-
Apr 11, 20242.71102.71102.71102.71102.5666-
Apr 10, 20242.69302.69302.69302.69302.5495-
Apr 9, 20242.69202.69202.69202.69202.5486-
Apr 8, 20242.69002.69002.69002.69002.5467-
Apr 5, 20242.69202.69202.69202.69202.5486-
Apr 4, 20242.71602.80602.71602.80602.656513
Apr 3, 20242.72102.72102.72102.72102.5760-
Apr 2, 20242.74102.74102.74102.74102.5950-
Mar 28, 20242.70002.70002.70002.70002.5561-
Mar 27, 20242.70002.70002.70002.70002.5561-
Mar 26, 20242.72002.72002.72002.72002.5751-
Mar 25, 20242.68002.68002.68002.68002.5372-
Mar 22, 20242.68002.68002.68002.68002.5372-
Mar 21, 20242.66002.66002.66002.66002.5183-
Mar 20, 20242.62002.62002.62002.62002.4804-
Mar 19, 20242.62002.62002.62002.62002.4804-
Mar 18, 20242.64002.64002.64002.64002.4993-
Mar 15, 20242.66002.66002.66002.66002.5183-
Mar 14, 20242.68002.78002.68002.78002.6319140
Mar 13, 20242.68002.68002.68002.68002.5372-
Mar 12, 20242.68002.68002.68002.68002.5372-
Mar 11, 20242.66002.84002.66002.78002.63198,600
Mar 8, 20242.68002.68002.68002.68002.5372-
Mar 7, 20242.66002.66002.64002.64002.49932,000
Mar 6, 20242.66002.66002.66002.66002.5183-
Mar 5, 20242.64002.64002.64002.64002.4993-
Mar 4, 20242.66002.66002.66002.66002.5183-
Mar 1, 20242.68002.78002.68002.78002.6319287
Feb 29, 20242.66002.66002.66002.66002.5183-
Feb 28, 20242.68002.68002.68002.68002.5372-
Feb 27, 20242.66002.66002.66002.66002.5183-
Feb 26, 20242.66002.66002.66002.66002.5183-
Feb 23, 20242.68002.68002.68002.68002.5372-
Feb 22, 20242.68002.68002.68002.68002.5372-
Feb 21, 20242.66002.76002.66002.76002.6129233

Related Tickers

DAU0.F Dassault Aviation société anonyme
234.60
-0.17%
 
T1DG34.SA TransDigm Group Incorporated
150.15
0.00%
 
AIRA.MU Airbus SE
40.00
-2.44%
 
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%