Australia markets close in 2 hours 12 minutes

Icade (3IC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
39.88-0.64 (-1.58%)
At close: 04:34PM CET
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202240.1840.1839.6039.8839.88-
06 Dec 202240.3240.6440.2440.5240.52-
05 Dec 202239.7640.6839.7640.5240.52-
02 Dec 202239.0440.2439.0439.9639.96-
01 Dec 202239.3439.5839.2439.2439.24-
30 Nov 202240.5840.5839.2639.2639.26-
29 Nov 202240.2840.4839.8639.8639.86-
28 Nov 202239.5639.9639.5639.7839.78-
25 Nov 202240.5240.5239.6439.7839.78-
24 Nov 202240.1241.3240.0241.0641.06-
23 Nov 202240.6440.7640.3640.7640.76-
22 Nov 202240.1240.9440.0240.5040.50-
21 Nov 202240.3240.6040.2040.5440.54-
18 Nov 202240.6040.7840.1240.6040.60-
17 Nov 202240.2840.5639.8639.9439.94-
16 Nov 202241.0041.0039.8040.2640.26-
15 Nov 202240.5441.2240.3241.2241.22-
14 Nov 202240.7840.8240.5040.8040.80-
11 Nov 202240.2841.6240.2840.7440.74-
10 Nov 202238.0240.3037.7240.3040.30-
09 Nov 202237.8838.1037.6237.8637.86-
08 Nov 202238.3238.3237.8438.0638.06-
07 Nov 202237.8438.4237.7438.4238.42100
04 Nov 202236.9237.8236.6437.8237.82-
03 Nov 202237.2037.2035.8436.4236.42-
02 Nov 202238.5638.6838.0038.0438.04-
01 Nov 202237.5038.8037.5038.4638.46-
31 Oct 202236.8237.3836.8237.1037.10-
28 Oct 202237.4837.5236.4436.6236.62100
27 Oct 202236.8438.2836.8438.0238.02-
26 Oct 202237.6837.6836.8237.0837.08-
25 Oct 202236.1837.5636.1837.5637.56-
24 Oct 202236.1636.4035.7636.4036.40-
21 Oct 202236.0036.3835.4435.7435.74-
20 Oct 202235.4236.3435.4036.3436.34-
19 Oct 202236.5236.5235.8035.8035.80-
18 Oct 202236.5436.7836.4236.6036.60-
17 Oct 202234.8835.6434.8835.6435.64-
14 Oct 202234.4435.4834.4435.4835.48-
13 Oct 202233.7434.1433.4033.8833.88-
12 Oct 202234.3834.3833.8433.8433.84-
11 Oct 202236.4436.4435.6635.6835.68-
10 Oct 202236.5037.1636.4836.7636.76-
07 Oct 202237.1837.4036.6236.6236.62-
06 Oct 202237.3437.7437.3437.5637.56-
05 Oct 202238.6638.9436.8236.8236.82-
04 Oct 202238.5438.9638.5438.9638.96-
03 Oct 202237.6838.2237.6838.2238.22-
30 Sept 202236.6038.2436.6038.0038.00-
29 Sept 202237.0037.0036.3036.3436.3440
28 Sept 202235.7635.7634.8235.6435.64-
27 Sept 202237.3637.3636.1036.1036.10-
26 Sept 202238.3238.3236.9837.4837.48-
23 Sept 202240.2240.2238.1438.9038.90-
22 Sept 202241.7641.7640.6040.6040.60-
21 Sept 202241.8641.9641.8641.9641.96-
20 Sept 202243.8443.9042.2442.2442.24-
19 Sept 202244.1644.1643.4643.4643.46-
16 Sept 202242.9044.3642.9044.3644.36-
15 Sept 202243.5643.5642.8642.8642.86-
14 Sept 202243.9044.1243.2843.4243.42-
13 Sept 202245.5845.5844.3044.3044.30-
12 Sept 202245.0845.5045.0845.2445.24-
09 Sept 202243.9844.8843.9844.7644.76-
08 Sept 202244.7845.1443.9844.2644.26-
07 Sept 202244.1044.9644.1044.9644.96-
06 Sept 202244.2645.4044.1844.9444.94-
05 Sept 202243.3244.2642.9444.2644.26-
02 Sept 202243.1843.9443.1043.8243.82-
01 Sept 202243.6243.6242.7842.8642.86-
31 Aug 202243.7644.2243.6244.2244.22-
30 Aug 202244.0444.4643.8043.8043.80-
29 Aug 202243.1044.0843.1044.0444.04-
26 Aug 202244.6644.7444.1244.7444.74-
25 Aug 202244.1844.7444.1844.6444.64-
24 Aug 202244.2844.3243.8644.1444.14-
23 Aug 202244.6444.6444.4644.5044.50-
22 Aug 202245.2045.4644.5244.7444.74-
19 Aug 202246.9846.9845.7245.9445.94-
18 Aug 202246.8247.2446.8247.2247.22-
17 Aug 202248.5648.5646.7847.0247.02-
16 Aug 202248.7048.9448.4048.4048.40-
15 Aug 202248.5448.9448.4848.7248.72-
12 Aug 202247.8848.8247.8848.8048.80-
11 Aug 202248.9048.9047.9648.3848.38-
10 Aug 202247.2448.7646.9448.7448.74-
09 Aug 202247.6047.6046.7647.2847.28-
08 Aug 202247.3048.0047.2647.9247.92-
05 Aug 202247.6847.7047.0247.2847.28-
04 Aug 202247.7847.9447.6447.7047.70-
03 Aug 202247.0447.8247.0447.5447.54-
02 Aug 202247.3447.3446.6446.8446.84-
01 Aug 202248.6048.6048.1248.1648.16-
29 July 202247.1049.2047.1049.2049.20-
28 July 202246.4646.8045.7646.1646.16-
27 July 202246.5246.5446.1646.5446.54-
26 July 202246.9846.9846.2046.4046.40-
25 July 202246.0446.8246.0446.4646.46-
22 July 202244.7246.5444.7246.4446.44-
21 July 202245.7245.7244.7045.1645.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...