lastminute.com NV (09B.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:47PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 21.40 | 21.60 | 21.20 | 21.40 | 21.40 | - |
| 09 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 100 |
| 08 May 2024 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | - |
| 07 May 2024 | 21.80 | 22.20 | 21.60 | 21.60 | 21.60 | - |
| 06 May 2024 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | - |
| 03 May 2024 | 21.80 | 22.00 | 21.00 | 21.60 | 21.60 | - |
| 02 May 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - |
| 30 Apr 2024 | 22.00 | 22.00 | 21.20 | 21.40 | 21.40 | - |
| 29 Apr 2024 | 21.60 | 22.20 | 21.20 | 22.00 | 22.00 | - |
| 26 Apr 2024 | 20.20 | 21.20 | 20.20 | 21.20 | 21.20 | - |
| 25 Apr 2024 | 20.60 | 20.60 | 20.00 | 20.40 | 20.40 | - |
| 24 Apr 2024 | 20.60 | 20.60 | 19.70 | 19.70 | 19.70 | - |
| 23 Apr 2024 | 20.20 | 21.60 | 20.20 | 20.60 | 20.60 | 577 |
| 22 Apr 2024 | 19.70 | 20.20 | 19.70 | 20.00 | 20.00 | - |
| 19 Apr 2024 | 19.40 | 19.60 | 19.10 | 19.60 | 19.60 | - |
| 18 Apr 2024 | 19.20 | 19.50 | 19.20 | 19.30 | 19.30 | - |
| 17 Apr 2024 | 19.30 | 20.20 | 19.30 | 20.20 | 20.20 | 300 |
| 16 Apr 2024 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | - |
| 15 Apr 2024 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | - |
| 12 Apr 2024 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | - |
| 11 Apr 2024 | 19.70 | 20.20 | 18.80 | 18.80 | 18.80 | 340 |
| 10 Apr 2024 | 19.50 | 19.90 | 19.30 | 19.40 | 19.40 | - |
| 09 Apr 2024 | 20.60 | 21.00 | 20.40 | 20.40 | 20.40 | - |
| 08 Apr 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | - |
| 05 Apr 2024 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | - |
| 04 Apr 2024 | 21.40 | 23.80 | 21.40 | 23.80 | 23.80 | 4,600 |
| 03 Apr 2024 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | - |
| 02 Apr 2024 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | - |
| 28 Mar 2024 | 21.20 | 21.60 | 21.20 | 21.40 | 21.40 | - |
| 27 Mar 2024 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | - |
| 26 Mar 2024 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | - |
| 25 Mar 2024 | 21.00 | 22.80 | 21.00 | 22.00 | 22.00 | 130 |
| 22 Mar 2024 | 21.80 | 21.80 | 21.00 | 21.20 | 21.20 | - |
| 21 Mar 2024 | 21.20 | 21.60 | 20.80 | 21.00 | 21.00 | - |
| 20 Mar 2024 | 21.00 | 21.00 | 20.20 | 20.80 | 20.80 | - |
| 19 Mar 2024 | 22.20 | 22.20 | 21.40 | 22.00 | 22.00 | - |
| 18 Mar 2024 | 22.20 | 24.00 | 22.00 | 22.60 | 22.60 | - |
| 15 Mar 2024 | 20.80 | 21.80 | 20.60 | 21.80 | 21.80 | - |
| 14 Mar 2024 | 22.40 | 22.40 | 21.00 | 21.00 | 21.00 | 57 |
| 13 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 12 Mar 2024 | 21.20 | 22.40 | 21.20 | 22.40 | 22.40 | - |
| 11 Mar 2024 | 20.80 | 21.80 | 20.80 | 21.20 | 21.20 | 100 |
| 08 Mar 2024 | 21.60 | 21.60 | 20.60 | 20.80 | 20.80 | 30 |
| 07 Mar 2024 | 21.00 | 21.60 | 20.60 | 21.60 | 21.60 | - |
| 06 Mar 2024 | 20.40 | 21.80 | 20.40 | 20.80 | 20.80 | 120 |
| 05 Mar 2024 | 21.40 | 21.40 | 21.00 | 21.40 | 21.40 | - |
| 04 Mar 2024 | 22.00 | 22.20 | 21.60 | 21.60 | 21.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.