Australia markets closed

Icade (3IC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
38.00+1.66 (+4.57%)
At close: 04:43PM CEST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
20 July 202246.1846.1845.4645.7645.76-
19 July 202244.9646.3244.9646.3246.32-
18 July 202245.1645.5645.0845.3645.36-
15 July 202244.1244.7244.0844.7244.72-
14 July 202244.2644.2643.1843.4243.42-
13 July 202243.6044.5443.6043.8243.82-
12 July 202243.2444.1042.8844.1044.10-
11 July 202244.0044.4243.6843.8243.82-
08 July 202244.3044.3043.9644.3044.30-
07 July 202243.8044.4243.8044.2244.22-
06 July 202242.3443.7442.3443.7443.74-
05 July 202242.7242.7642.1042.4042.40-
04 July 202243.7244.6443.2443.2443.24-
04 July 20222.1 Dividend
01 July 202245.8847.0045.8846.1044.00-
30 June 202247.3847.5646.2246.2444.13-
29 June 202249.8649.8646.9846.9844.84-
28 June 202249.2850.9049.2849.9447.6725
27 June 202249.1249.6048.9049.4247.17-
24 June 202249.0049.3248.7849.2046.96-
23 June 202248.7648.7648.0648.7046.48-
22 June 202248.3449.1047.5448.9046.67-
21 June 202247.9249.1647.9248.7446.52-
20 June 202247.4247.6046.8047.6045.43-
17 June 202246.4847.1646.4847.1044.95-
16 June 202247.5647.5645.5646.0243.92-
15 June 202247.2447.8246.8847.5245.36-
14 June 202247.2047.3646.5246.7044.57-
13 June 202248.9848.9847.0647.0644.92-
10 June 202250.2050.2049.2249.6647.40-
09 June 202252.1552.1550.4550.6048.30-
08 June 202253.6553.6552.5052.5050.11-
07 June 202253.7054.0053.2053.2050.78-
06 June 202253.8054.1053.7554.0051.54-
03 June 202253.7053.7553.4053.7551.30-
02 June 202253.7054.0053.4053.5051.06-
01 June 202253.8054.4553.7554.2551.78-
31 May 202254.7554.7553.8554.2051.73-
30 May 202255.2555.3554.8554.8552.35-
27 May 202255.0055.0053.8054.3051.83-
26 May 202254.8555.8054.8555.5052.97-
25 May 202256.4556.7054.4054.9052.40-
24 May 202256.5057.0056.4056.4053.83-
23 May 202256.1056.6056.0556.2053.64-
20 May 202255.3056.1055.3056.1053.54-
19 May 202256.6556.6555.4555.6553.11-
18 May 202256.9057.3056.9057.1054.50-
17 May 202256.7556.8056.7556.8054.21-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...