Stuttgart - Delayed Quote EUR

STINAG Stuttgart Invest AG (STG.SG)

13.00

-0.40

(-2.99%)

As of 7:15:03 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 4, 2025	13.50	13.50	13.00	13.00	13.00	47
Jun 3, 2025	13.80	13.80	12.60	13.40	13.40	8,416
Jun 2, 2025	14.10	14.10	13.60	13.70	13.70	-
May 30, 2025	14.10	14.40	14.10	14.10	14.10	-
May 29, 2025	14.10	14.10	14.10	14.10	14.10	-
May 28, 2025	14.50	14.50	14.10	14.10	14.10	540
May 27, 2025	14.40	14.90	14.30	14.50	14.50	2,700
May 26, 2025	13.40	14.40	13.40	14.40	14.40	84
May 23, 2025	13.70	13.70	13.40	13.40	13.40	3,484
May 22, 2025	13.30	13.60	13.30	13.60	13.60	4,941
May 21, 2025	0.48 Dividend
May 21, 2025	13.20	13.30	13.20	13.30	13.30	1,025
May 20, 2025	13.10	13.50	13.10	13.30	12.82	735
May 19, 2025	13.00	13.20	13.00	13.10	12.63	650
May 16, 2025	12.90	13.20	12.90	13.00	12.53	-
May 15, 2025	12.80	12.90	12.70	12.90	12.43	550
May 14, 2025	12.80	13.10	12.80	12.80	12.34	500
May 13, 2025	12.80	12.90	12.80	12.80	12.34	-
May 12, 2025	12.80	13.00	12.80	12.80	12.34	1,350
May 9, 2025	12.80	12.90	12.70	12.90	12.43	100
May 8, 2025	13.00	13.00	12.70	12.70	12.24	630
May 7, 2025	12.70	13.00	12.70	13.00	12.53	920
May 6, 2025	12.70	12.70	12.60	12.70	12.24	-
May 5, 2025	12.50	12.60	12.50	12.60	12.15	350
May 2, 2025	12.30	12.50	12.30	12.50	12.05	-
Apr 30, 2025	12.70	12.90	12.30	12.40	11.95	-
Apr 29, 2025	12.70	12.70	12.70	12.70	12.24	-
Apr 28, 2025	12.60	12.70	12.60	12.70	12.24	-
Apr 25, 2025	12.70	12.70	12.40	12.60	12.15	-
Apr 24, 2025	12.60	12.80	12.60	12.80	12.34	300
Apr 23, 2025	12.60	12.60	12.40	12.60	12.15	550
Apr 22, 2025	12.60	12.60	12.50	12.50	12.05	200
Apr 17, 2025	12.60	12.60	12.60	12.60	12.15	-
Apr 16, 2025	12.30	12.60	12.30	12.60	12.15	-
Apr 15, 2025	12.20	12.50	12.20	12.30	11.86	200
Apr 14, 2025	12.30	12.30	12.00	12.20	11.76	-
Apr 11, 2025	12.00	12.60	11.80	12.30	11.86	400
Apr 10, 2025	11.90	12.20	11.90	11.90	11.47	300
Apr 9, 2025	12.10	12.10	11.80	12.00	11.57	200
Apr 8, 2025	11.90	12.30	11.90	12.10	11.66	-
Apr 7, 2025	12.00	12.10	11.80	11.90	11.47	-
Apr 4, 2025	12.20	12.40	12.20	12.20	11.76	-
Apr 3, 2025	12.20	12.40	12.20	12.20	11.76	-
Apr 2, 2025	12.20	12.40	12.20	12.20	11.76	100
Apr 1, 2025	12.40	12.40	12.20	12.20	11.76	100
Mar 31, 2025	12.40	12.40	12.40	12.40	11.95	-
Mar 28, 2025	12.40	12.50	12.40	12.40	11.95	20
Mar 27, 2025	12.40	12.40	12.40	12.40	11.95	-
Mar 26, 2025	12.50	12.50	12.40	12.40	11.95	15
Mar 25, 2025	12.60	12.60	12.30	12.50	12.05	594
Mar 24, 2025	12.60	12.60	12.40	12.40	11.95	994
Mar 21, 2025	12.50	12.50	12.40	12.40	11.95	1,000
Mar 20, 2025	12.50	12.50	12.40	12.40	11.95	-
Mar 19, 2025	12.50	12.50	12.50	12.50	12.05	650
Mar 18, 2025	12.50	12.60	12.50	12.50	12.05	254
Mar 17, 2025	12.60	12.60	12.50	12.50	12.05	175
Mar 14, 2025	12.50	12.60	12.30	12.60	12.15	-
Mar 13, 2025	12.70	12.70	12.50	12.50	12.05	812
Mar 12, 2025	12.70	12.70	12.70	12.70	12.24	-
Mar 11, 2025	12.70	12.70	12.70	12.70	12.24	-
Mar 10, 2025	12.80	12.80	12.70	12.70	12.24	-
Mar 7, 2025	12.90	12.90	12.80	12.80	12.34	-
Mar 6, 2025	12.90	12.90	12.70	12.70	12.24	-
Mar 5, 2025	12.90	12.90	12.90	12.90	12.43	-
Mar 4, 2025	12.90	12.90	12.90	12.90	12.43	-
Mar 3, 2025	12.90	12.90	12.90	12.90	12.43	-
Feb 28, 2025	12.90	12.90	12.90	12.90	12.43	-
Feb 27, 2025	12.90	12.90	12.90	12.90	12.43	-
Feb 26, 2025	12.90	13.10	12.90	12.90	12.43	1,000
Feb 25, 2025	12.90	13.00	12.80	12.90	12.43	600
Feb 24, 2025	12.80	13.00	12.80	12.90	12.43	3,442
Feb 21, 2025	12.80	13.00	12.80	12.80	12.34	2,220
Feb 20, 2025	12.60	12.80	12.60	12.80	12.34	200
Feb 19, 2025	12.60	12.60	12.60	12.60	12.15	-
Feb 18, 2025	12.80	12.80	12.60	12.60	12.15	25
Feb 17, 2025	12.80	12.90	12.70	12.80	12.34	500
Feb 14, 2025	12.80	13.00	12.60	12.80	12.34	3,400
Feb 13, 2025	12.80	12.90	12.80	12.90	12.43	100
Feb 12, 2025	12.90	12.90	12.70	12.80	12.34	323
Feb 11, 2025	13.10	13.10	12.60	12.90	12.43	800
Feb 10, 2025	12.90	13.10	12.90	13.10	12.63	150
Feb 7, 2025	12.90	12.90	12.80	12.90	12.43	-
Feb 6, 2025	12.80	12.90	12.80	12.90	12.43	500
Feb 5, 2025	12.90	12.90	12.80	12.80	12.34	-
Feb 4, 2025	12.90	12.90	12.80	12.80	12.34	-
Feb 3, 2025	12.80	12.90	12.80	12.90	12.43	-
Jan 31, 2025	12.80	12.90	12.70	12.80	12.34	1,354
Jan 30, 2025	12.80	13.00	12.80	12.80	12.34	462
Jan 29, 2025	12.80	12.90	12.60	12.80	12.34	3,250
Jan 28, 2025	12.80	12.90	12.80	12.80	12.34	539
Jan 27, 2025	12.80	13.00	12.70	12.80	12.34	8,976
Jan 24, 2025	12.80	12.80	12.70	12.70	12.24	590
Jan 23, 2025	12.70	12.70	12.70	12.70	12.24	-
Jan 22, 2025	12.80	12.80	12.70	12.70	12.24	33
Jan 21, 2025	12.80	12.80	12.80	12.80	12.34	-
Jan 20, 2025	12.80	12.80	12.80	12.80	12.34	-
Jan 17, 2025	12.70	13.00	12.70	12.80	12.34	2,160
Jan 16, 2025	12.80	12.90	12.70	12.70	12.24	1,505
Jan 15, 2025	13.00	13.00	12.70	12.70	12.24	65
Jan 14, 2025	12.80	13.00	12.80	13.00	12.53	555
Jan 13, 2025	13.00	13.30	12.90	13.00	12.53	760
Jan 10, 2025	13.00	13.00	13.00	13.00	12.53	-
Jan 9, 2025	13.00	13.00	13.00	13.00	12.53	-
Jan 8, 2025	13.00	13.00	13.00	13.00	12.53	-
Jan 7, 2025	13.00	13.10	13.00	13.00	12.53	-
Jan 6, 2025	13.00	13.20	13.00	13.00	12.53	500
Jan 3, 2025	13.00	13.00	13.00	13.00	12.53	50
Jan 2, 2025	12.70	13.00	12.70	13.00	12.53	-
Dec 30, 2024	12.90	13.00	12.80	12.80	12.34	100
Dec 27, 2024	12.90	13.20	12.60	12.90	12.43	3,720
Dec 23, 2024	12.80	13.00	12.80	12.80	12.34	829
Dec 20, 2024	12.90	13.00	12.70	12.80	12.34	1,100
Dec 19, 2024	12.80	12.80	12.70	12.70	12.24	-
Dec 18, 2024	13.00	13.00	13.00	13.00	12.53	1,019
Dec 17, 2024	12.70	13.00	12.70	13.00	12.53	1,381
Dec 16, 2024	12.70	13.00	12.70	12.70	12.24	890
Dec 13, 2024	12.70	12.80	12.70	12.70	12.24	168
Dec 12, 2024	12.70	12.80	12.70	12.70	12.24	3
Dec 11, 2024	12.70	12.70	12.70	12.70	12.24	-
Dec 10, 2024	13.00	13.00	12.80	12.80	12.34	-
Dec 9, 2024	13.00	13.00	13.00	13.00	12.53	-
Dec 6, 2024	13.20	13.20	13.00	13.00	12.53	-
Dec 5, 2024	12.80	13.20	12.80	13.20	12.72	-
Dec 4, 2024	12.80	12.80	12.80	12.80	12.34	100
Dec 3, 2024	12.70	12.90	12.70	12.80	12.34	1,000
Dec 2, 2024	12.60	12.90	12.60	12.60	12.15	500
Nov 29, 2024	12.70	12.90	12.60	12.60	12.15	-
Nov 28, 2024	12.60	12.70	12.60	12.70	12.24	-
Nov 27, 2024	12.50	12.90	12.50	12.80	12.34	1,500
Nov 26, 2024	12.50	12.50	12.50	12.50	12.05	-
Nov 25, 2024	12.30	12.60	12.30	12.30	11.86	500
Nov 22, 2024	12.40	12.40	12.30	12.30	11.86	-
Nov 21, 2024	12.40	12.50	12.00	12.40	11.95	1,100
Nov 20, 2024	12.40	12.40	12.30	12.40	11.95	559
Nov 19, 2024	12.40	12.50	12.40	12.40	11.95	77
Nov 18, 2024	12.60	12.60	12.40	12.40	11.95	300
Nov 15, 2024	12.70	12.70	12.60	12.60	12.15	100
Nov 14, 2024	12.70	12.70	12.50	12.70	12.24	600
Nov 13, 2024	12.70	12.70	12.70	12.70	12.24	-
Nov 12, 2024	12.80	12.80	12.40	12.70	12.24	600
Nov 11, 2024	12.90	12.90	12.80	12.80	12.34	500
Nov 8, 2024	12.70	12.90	12.70	12.80	12.34	-
Nov 7, 2024	12.90	12.90	12.90	12.90	12.43	120
Nov 6, 2024	12.80	12.80	12.70	12.80	12.34	-
Nov 5, 2024	12.80	13.00	12.80	12.80	12.34	110
Nov 4, 2024	13.00	13.00	12.80	12.80	12.34	1,300
Nov 1, 2024	13.00	13.00	13.00	13.00	12.53	-
Oct 31, 2024	12.80	13.00	12.80	13.00	12.53	1,550
Oct 30, 2024	12.80	13.00	12.80	12.80	12.34	2,630
Oct 29, 2024	12.80	12.80	12.80	12.80	12.34	-
Oct 28, 2024	12.80	12.80	12.80	12.80	12.34	-
Oct 25, 2024	12.70	12.80	12.70	12.80	12.34	-
Oct 24, 2024	12.80	13.00	12.70	12.80	12.34	2,100
Oct 23, 2024	13.00	13.00	12.70	12.90	12.43	2,000
Oct 22, 2024	13.00	13.00	13.00	13.00	12.53	-
Oct 21, 2024	13.00	13.00	13.00	13.00	12.53	1,000
Oct 18, 2024	12.70	13.00	12.70	13.00	12.53	-
Oct 17, 2024	12.80	12.90	12.70	12.70	12.24	-
Oct 16, 2024	12.80	12.90	12.80	12.90	12.43	500
Oct 15, 2024	12.80	12.90	12.80	12.90	12.43	-
Oct 14, 2024	12.80	12.90	12.70	12.80	12.34	2,020
Oct 11, 2024	12.60	12.60	12.60	12.60	12.15	-
Oct 10, 2024	12.60	12.60	12.60	12.60	12.15	-
Oct 9, 2024	12.90	12.90	12.70	12.70	12.24	-
Oct 8, 2024	12.70	12.90	12.50	12.90	12.43	-
Oct 7, 2024	12.80	12.80	12.80	12.80	12.34	1,000
Oct 4, 2024	12.50	12.70	12.50	12.70	12.24	-
Oct 3, 2024	12.50	12.50	12.50	12.50	12.05	10
Oct 2, 2024	12.60	12.60	12.50	12.50	12.05	510
Oct 1, 2024	12.50	12.60	12.20	12.60	12.15	2,540
Sep 30, 2024	12.60	12.70	12.30	12.30	11.86	670
Sep 27, 2024	12.70	12.70	12.60	12.70	12.24	622
Sep 26, 2024	12.50	12.50	12.50	12.50	12.05	4
Sep 25, 2024	12.50	12.60	12.50	12.60	12.15	1,000
Sep 24, 2024	12.50	12.70	12.50	12.60	12.15	200
Sep 23, 2024	12.70	12.70	12.40	12.50	12.05	178
Sep 20, 2024	12.60	12.90	12.50	12.80	12.34	322
Sep 19, 2024	12.70	13.00	12.50	12.60	12.15	950
Sep 18, 2024	12.60	12.80	12.60	12.80	12.34	-
Sep 17, 2024	12.40	12.60	12.40	12.60	12.15	-
Sep 16, 2024	12.50	12.50	12.40	12.40	11.95	500
Sep 13, 2024	12.80	13.30	12.60	12.60	12.15	1,100
Sep 12, 2024	12.50	12.50	12.40	12.50	12.05	960
Sep 11, 2024	12.60	12.60	12.00	12.30	11.86	2,532
Sep 10, 2024	12.60	12.60	12.60	12.60	12.15	-
Sep 9, 2024	12.70	12.80	12.60	12.70	12.24	-
Sep 6, 2024	12.70	12.90	12.70	12.90	12.43	70
Sep 5, 2024	12.70	13.00	12.60	12.70	12.24	200
Sep 4, 2024	12.60	12.90	12.60	12.70	12.24	1,200
Sep 3, 2024	12.60	12.80	12.60	12.60	12.15	2,000
Sep 2, 2024	12.70	12.70	12.50	12.50	12.05	400
Aug 30, 2024	12.80	12.80	12.80	12.80	12.34	-
Aug 29, 2024	12.60	12.90	12.50	12.80	12.34	1,000
Aug 28, 2024	13.00	13.00	12.80	12.80	12.34	1,100
Aug 27, 2024	12.90	13.10	12.90	13.00	12.53	450
Aug 26, 2024	12.90	13.00	12.80	12.80	12.34	500
Aug 23, 2024	12.90	12.90	12.80	12.80	12.34	-
Aug 22, 2024	12.90	12.90	12.60	12.90	12.43	4,200
Aug 21, 2024	12.90	13.10	12.90	12.90	12.43	366
Aug 20, 2024	12.80	12.90	12.80	12.90	12.43	-
Aug 19, 2024	13.00	13.10	12.80	12.80	12.34	1,065
Aug 16, 2024	12.70	13.00	12.70	13.00	12.53	369
Aug 15, 2024	12.80	12.80	12.60	12.60	12.15	249
Aug 14, 2024	12.70	13.00	12.40	12.90	12.43	925
Aug 13, 2024	13.00	13.00	12.60	12.70	12.24	1,500
Aug 12, 2024	12.90	13.00	12.90	13.00	12.53	-
Aug 9, 2024	13.00	13.10	12.90	12.90	12.43	260
Aug 8, 2024	13.00	13.20	13.00	13.00	12.53	1,000
Aug 7, 2024	12.90	13.00	12.90	13.00	12.53	383
Aug 6, 2024	12.90	12.90	12.90	12.90	12.43	-
Aug 5, 2024	12.90	12.90	12.90	12.90	12.43	415
Aug 2, 2024	13.00	13.00	12.70	12.90	12.43	200
Aug 1, 2024	13.20	13.20	13.00	13.00	12.53	805
Jul 31, 2024	13.10	13.10	13.10	13.10	12.63	-
Jul 30, 2024	13.10	13.10	13.10	13.10	12.63	3,000
Jul 29, 2024	13.10	13.20	13.10	13.10	12.63	100
Jul 26, 2024	13.10	13.20	13.10	13.20	12.72	125
Jul 25, 2024	13.20	13.20	13.10	13.10	12.63	1,050
Jul 24, 2024	13.30	13.30	13.10	13.10	12.63	204
Jul 23, 2024	13.30	13.40	13.30	13.30	12.82	1,400
Jul 22, 2024	13.40	13.40	13.30	13.30	12.82	1,700
Jul 19, 2024	13.50	13.50	13.40	13.40	12.92	1,520
Jul 18, 2024	13.50	13.50	13.50	13.50	13.01	-
Jul 17, 2024	13.50	13.60	13.50	13.60	13.11	-
Jul 16, 2024	13.40	13.50	13.40	13.50	13.01	-
Jul 15, 2024	13.50	13.50	13.20	13.40	12.92	700
Jul 12, 2024	13.10	13.30	13.10	13.30	12.82	500
Jul 11, 2024	13.20	13.20	13.00	13.00	12.53	520
Jul 10, 2024	13.20	13.40	13.20	13.20	12.72	1,400
Jul 9, 2024	13.10	13.60	13.10	13.20	12.72	1,267
Jul 8, 2024	13.10	13.30	13.10	13.10	12.63	1,100
Jul 5, 2024	13.00	13.00	13.00	13.00	12.53	-
Jul 4, 2024	13.10	13.10	13.00	13.00	12.53	79
Jul 3, 2024	13.10	13.10	12.70	13.10	12.63	1,029
Jul 2, 2024	13.10	13.10	13.10	13.10	12.63	150
Jul 1, 2024	13.10	13.10	13.00	13.10	12.63	-
Jun 28, 2024	13.00	13.10	12.90	13.00	12.53	200
Jun 27, 2024	13.10	13.10	13.10	13.10	12.63	-
Jun 26, 2024	13.10	13.10	13.10	13.10	12.63	-
Jun 25, 2024	13.10	13.10	13.10	13.10	12.63	5
Jun 24, 2024	12.90	13.00	12.90	13.00	12.53	-
Jun 21, 2024	12.90	13.00	12.90	12.90	12.43	300
Jun 20, 2024	12.80	12.90	12.80	12.90	12.43	-
Jun 19, 2024	12.80	12.90	12.80	12.80	12.34	500
Jun 18, 2024	13.10	13.10	12.60	12.80	12.34	1,699
Jun 17, 2024	13.30	13.30	12.90	12.90	12.43	1,381
Jun 14, 2024	13.30	13.50	13.30	13.30	12.82	3,100
Jun 13, 2024	13.30	13.30	13.30	13.30	12.82	-
Jun 12, 2024	13.50	13.50	13.30	13.30	12.82	635
Jun 11, 2024	13.50	13.50	13.30	13.50	13.01	-
Jun 10, 2024	13.50	13.50	13.50	13.50	13.01	-
Jun 7, 2024	13.70	13.70	13.30	13.50	13.01	1,535
Jun 6, 2024	13.70	13.70	13.70	13.70	13.21	-
Jun 5, 2024	13.50	13.50	13.30	13.50	13.01	453
Jun 4, 2024	13.30	13.50	13.30	13.30	12.82	109

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

STINAG Stuttgart Invest AG (STG.SG)