Smith (DS) PLC (1KR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:54PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.0820 | 4.1300 | 4.0820 | 4.1300 | 4.1300 | - |
| 02 May 2024 | 4.0560 | 4.1000 | 4.0500 | 4.0980 | 4.0980 | - |
| 30 Apr 2024 | 4.0400 | 4.0720 | 4.0380 | 4.0440 | 4.0440 | - |
| 29 Apr 2024 | 3.8900 | 3.9640 | 3.8900 | 3.9640 | 3.9640 | - |
| 26 Apr 2024 | 3.9040 | 3.9200 | 3.8520 | 3.9200 | 3.9200 | - |
| 25 Apr 2024 | 3.9460 | 3.9740 | 3.8000 | 3.9340 | 3.9340 | - |
| 24 Apr 2024 | 3.9860 | 4.0000 | 3.9400 | 3.9920 | 3.9920 | - |
| 23 Apr 2024 | 4.0260 | 4.0260 | 3.9820 | 3.9820 | 3.9820 | - |
| 22 Apr 2024 | 4.0900 | 4.1260 | 4.0880 | 4.1040 | 4.1040 | - |
| 19 Apr 2024 | 4.5700 | 4.5700 | 4.0040 | 4.1120 | 4.1120 | 2,000 |
| 18 Apr 2024 | 4.5540 | 4.5800 | 4.5520 | 4.5780 | 4.5780 | - |
| 17 Apr 2024 | 4.5380 | 4.5900 | 4.5380 | 4.5900 | 4.5900 | - |
| 16 Apr 2024 | 4.6660 | 4.6660 | 4.5800 | 4.5800 | 4.5800 | - |
| 15 Apr 2024 | 4.7340 | 4.7840 | 4.7340 | 4.7440 | 4.7440 | - |
| 12 Apr 2024 | 4.7220 | 4.7800 | 4.7220 | 4.7560 | 4.7560 | - |
| 11 Apr 2024 | 4.7240 | 4.7440 | 4.7080 | 4.7340 | 4.7340 | - |
| 10 Apr 2024 | 4.7120 | 4.7400 | 4.6780 | 4.7180 | 4.7180 | - |
| 09 Apr 2024 | 4.6980 | 4.7260 | 4.6900 | 4.7260 | 4.7260 | - |
| 08 Apr 2024 | 4.6840 | 4.7000 | 4.6780 | 4.6800 | 4.6800 | 2,000 |
| 05 Apr 2024 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | - |
| 04 Apr 2024 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | - |
| 03 Apr 2024 | 4.5520 | 4.5720 | 4.5520 | 4.5720 | 4.5720 | - |
| 02 Apr 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| 28 Mar 2024 | 4.5300 | 4.6100 | 4.5300 | 4.6100 | 4.6100 | - |
| 27 Mar 2024 | 4.5000 | 4.5400 | 4.4100 | 4.5400 | 4.5400 | - |
| 26 Mar 2024 | 4.0000 | 4.1100 | 4.0000 | 4.1100 | 4.1100 | - |
| 25 Mar 2024 | 3.9800 | 4.0100 | 3.9800 | 4.0100 | 4.0100 | - |
| 22 Mar 2024 | 3.9900 | 4.2000 | 3.9800 | 4.2000 | 4.2000 | 125 |
| 21 Mar 2024 | 3.9300 | 4.0200 | 3.9300 | 4.0200 | 4.0200 | - |
| 20 Mar 2024 | 3.9200 | 3.9700 | 3.9200 | 3.9700 | 3.9700 | - |
| 19 Mar 2024 | 3.8800 | 3.9200 | 3.8700 | 3.9200 | 3.9200 | - |
| 18 Mar 2024 | 3.9000 | 3.9500 | 3.9000 | 3.9000 | 3.9000 | - |
| 15 Mar 2024 | 3.8500 | 3.9400 | 3.8400 | 3.9400 | 3.9400 | - |
| 14 Mar 2024 | 3.8300 | 3.9100 | 3.8300 | 3.8700 | 3.8700 | - |
| 13 Mar 2024 | 3.8800 | 3.9000 | 3.8700 | 3.8700 | 3.8700 | - |
| 12 Mar 2024 | 3.9200 | 3.9500 | 3.9200 | 3.9500 | 3.9500 | - |
| 11 Mar 2024 | 3.9400 | 3.9500 | 3.9000 | 3.9200 | 3.9200 | - |
| 08 Mar 2024 | 4.0300 | 4.0300 | 3.9800 | 3.9800 | 3.9800 | - |
| 07 Mar 2024 | 3.6100 | 3.7800 | 3.6100 | 3.7400 | 3.7400 | - |
| 06 Mar 2024 | 3.6800 | 3.7000 | 3.6600 | 3.6700 | 3.6700 | - |
| 05 Mar 2024 | 3.6700 | 3.6900 | 3.6600 | 3.6900 | 3.6900 | - |
| 04 Mar 2024 | 3.7300 | 3.7900 | 3.7200 | 3.7200 | 3.7200 | - |
| 01 Mar 2024 | 3.6900 | 3.7400 | 3.6900 | 3.7200 | 3.7200 | - |
| 29 Feb 2024 | 3.6300 | 3.6900 | 3.6300 | 3.6900 | 3.6900 | - |
| 28 Feb 2024 | 3.6400 | 3.6700 | 3.6400 | 3.6400 | 3.6400 | - |
| 27 Feb 2024 | 3.6300 | 3.6800 | 3.6300 | 3.6600 | 3.6600 | - |
| 26 Feb 2024 | 3.6600 | 3.6900 | 3.6600 | 3.6600 | 3.6600 | - |
| 23 Feb 2024 | 3.7200 | 3.7300 | 3.6900 | 3.6900 | 3.6900 | - |
| 22 Feb 2024 | 3.6500 | 3.7200 | 3.6500 | 3.7200 | 3.7200 | - |
| 21 Feb 2024 | 3.7000 | 3.7100 | 3.6700 | 3.7000 | 3.7000 | - |
| 20 Feb 2024 | 3.7500 | 3.7600 | 3.7300 | 3.7300 | 3.7300 | - |
| 19 Feb 2024 | 3.7500 | 3.7800 | 3.7500 | 3.7800 | 3.7800 | - |
| 16 Feb 2024 | 3.6600 | 3.7700 | 3.6600 | 3.7700 | 3.7700 | - |
| 15 Feb 2024 | 3.6400 | 3.6400 | 3.6100 | 3.6300 | 3.6300 | - |
| 14 Feb 2024 | 3.6600 | 3.6800 | 3.6500 | 3.6500 | 3.6500 | - |
| 13 Feb 2024 | 3.6700 | 3.7400 | 3.6700 | 3.7300 | 3.7300 | - |
| 12 Feb 2024 | 3.6000 | 3.6900 | 3.6000 | 3.6800 | 3.6800 | - |
| 09 Feb 2024 | 3.5300 | 3.6300 | 3.5200 | 3.6300 | 3.6300 | - |
| 08 Feb 2024 | 3.2000 | 3.6000 | 3.2000 | 3.5900 | 3.5900 | - |
| 07 Feb 2024 | 3.1300 | 3.2300 | 3.1300 | 3.2300 | 3.2300 | - |
| 06 Feb 2024 | 3.0900 | 3.1600 | 3.0900 | 3.1600 | 3.1600 | - |
| 05 Feb 2024 | 3.1400 | 3.1500 | 3.1200 | 3.1200 | 3.1200 | - |
| 02 Feb 2024 | 3.1900 | 3.1900 | 3.1600 | 3.1600 | 3.1600 | - |
| 01 Feb 2024 | 3.2000 | 3.2500 | 3.1900 | 3.2000 | 3.2000 | - |
| 31 Jan 2024 | 3.2600 | 3.2600 | 3.2400 | 3.2400 | 3.2400 | - |
| 30 Jan 2024 | 3.3500 | 3.3500 | 3.2800 | 3.2800 | 3.2800 | - |
| 29 Jan 2024 | 3.3400 | 3.3500 | 3.3100 | 3.3500 | 3.3500 | - |
| 26 Jan 2024 | 3.3200 | 3.3800 | 3.3200 | 3.3800 | 3.3800 | - |
| 25 Jan 2024 | 3.2400 | 3.3400 | 3.2400 | 3.3400 | 3.3400 | - |
| 24 Jan 2024 | 3.2300 | 3.2800 | 3.2300 | 3.2700 | 3.2700 | - |
| 23 Jan 2024 | 3.1800 | 3.2500 | 3.1800 | 3.2400 | 3.2400 | - |
| 22 Jan 2024 | 3.1500 | 3.1900 | 3.1500 | 3.1800 | 3.1800 | - |
| 19 Jan 2024 | 3.1900 | 3.1900 | 3.1600 | 3.1600 | 3.1600 | - |
| 18 Jan 2024 | 3.2200 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | - |
| 17 Jan 2024 | 3.2400 | 3.2700 | 3.2300 | 3.2300 | 3.2300 | - |
| 16 Jan 2024 | 3.3000 | 3.3100 | 3.2900 | 3.3100 | 3.3100 | - |
| 15 Jan 2024 | 3.3700 | 3.3700 | 3.3400 | 3.3400 | 3.3400 | - |
| 12 Jan 2024 | 3.3300 | 3.3600 | 3.3300 | 3.3600 | 3.3600 | - |
| 11 Jan 2024 | 3.3600 | 3.4100 | 3.3600 | 3.3700 | 3.3700 | - |
| 10 Jan 2024 | 3.3500 | 3.3700 | 3.3500 | 3.3600 | 3.3600 | - |
| 09 Jan 2024 | 3.4100 | 3.4100 | 3.3800 | 3.3900 | 3.3900 | - |
| 08 Jan 2024 | 3.3900 | 3.4200 | 3.3800 | 3.4000 | 3.4000 | - |
| 05 Jan 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 04 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 03 Jan 2024 | 3.4400 | 3.4600 | 3.4300 | 3.4300 | 3.4300 | - |
| 02 Jan 2024 | 3.4700 | 3.4900 | 3.4600 | 3.4800 | 3.4800 | - |
| 29 Dec 2023 | 3.4900 | 3.5000 | 3.4900 | 3.5000 | 3.5000 | - |
| 28 Dec 2023 | 3.5200 | 3.5200 | 3.4900 | 3.4900 | 3.4900 | - |
| 27 Dec 2023 | 3.5000 | 3.6200 | 3.5000 | 3.6200 | 3.6200 | - |
| 22 Dec 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 21 Dec 2023 | 3.5000 | 3.5400 | 3.5000 | 3.5200 | 3.5200 | - |
| 20 Dec 2023 | 3.5500 | 3.5500 | 3.4500 | 3.5200 | 3.5200 | - |
| 19 Dec 2023 | 3.4700 | 3.5600 | 3.4700 | 3.5500 | 3.5500 | - |
| 18 Dec 2023 | 3.4800 | 3.5300 | 3.4700 | 3.4800 | 3.4800 | - |
| 15 Dec 2023 | 3.4200 | 3.5500 | 3.4200 | 3.5300 | 3.5300 | - |
| 14 Dec 2023 | 3.3300 | 3.4400 | 3.3300 | 3.4100 | 3.4100 | - |
| 14 Dec 2023 | 0.06 Dividend | |||||
| 13 Dec 2023 | 3.3700 | 3.3700 | 3.3500 | 3.3500 | 3.2900 | - |
| 12 Dec 2023 | 3.4500 | 3.4500 | 3.3800 | 3.3800 | 3.3195 | - |
| 11 Dec 2023 | 3.4500 | 3.4600 | 3.4400 | 3.4600 | 3.3980 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.