Get our best money-saving hacks and pro tips now

Icade (3IC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

45.22

-0.66

(-1.44%)

At close: 05:06PM CET

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	45.64	45.78	45.20	45.22	45.22	-
02 Feb 2023	43.92	45.88	43.92	45.88	45.88	350
01 Feb 2023	43.50	44.14	43.50	43.88	43.88	-
31 Jan 2023	43.42	43.90	43.30	43.40	43.40	-
30 Jan 2023	43.18	43.88	43.18	43.68	43.68	-
27 Jan 2023	43.60	43.96	43.42	43.42	43.42	-
26 Jan 2023	43.42	43.70	43.28	43.64	43.64	-
25 Jan 2023	44.32	44.32	43.30	43.60	43.60	-
24 Jan 2023	44.62	45.06	44.62	44.80	44.80	-
23 Jan 2023	43.42	44.62	43.42	44.62	44.62	-
20 Jan 2023	43.28	43.60	43.20	43.26	43.26	-
19 Jan 2023	44.72	44.72	43.38	43.62	43.62	-
18 Jan 2023	44.80	45.46	44.72	45.24	45.24	-
17 Jan 2023	44.90	45.18	44.80	45.10	45.10	300
16 Jan 2023	44.06	44.90	44.06	44.90	44.90	-
13 Jan 2023	44.62	45.46	43.92	44.00	44.00	-
12 Jan 2023	44.08	44.80	44.04	44.72	44.72	-
11 Jan 2023	43.60	44.40	43.46	44.32	44.32	-
10 Jan 2023	43.92	44.28	43.40	43.40	43.40	-
09 Jan 2023	43.26	44.38	42.84	44.38	44.38	-
06 Jan 2023	43.04	43.22	42.88	43.22	43.22	-
05 Jan 2023	42.66	43.34	42.66	42.88	42.88	-
04 Jan 2023	42.04	43.10	42.04	43.00	43.00	-
03 Jan 2023	41.08	42.26	41.08	42.14	42.14	-
02 Jan 2023	40.14	41.62	40.14	41.20	41.20	-
30 Dec 2022	40.02	40.56	40.02	40.52	40.52	-
29 Dec 2022	39.96	39.96	39.66	39.94	39.94	-
28 Dec 2022	39.76	40.36	39.68	40.14	40.14	-
27 Dec 2022	39.62	40.06	39.62	39.66	39.66	-
23 Dec 2022	39.50	40.08	39.50	39.84	39.84	-
22 Dec 2022	39.48	39.50	39.24	39.26	39.26	-
21 Dec 2022	39.06	39.60	39.06	39.36	39.36	-
20 Dec 2022	39.40	39.40	38.42	38.90	38.90	-
19 Dec 2022	39.68	39.94	39.64	39.94	39.94	-
16 Dec 2022	40.56	40.96	39.58	39.70	39.70	-
15 Dec 2022	41.02	41.52	40.54	40.54	40.54	-
14 Dec 2022	40.60	41.14	40.46	41.14	41.14	-
13 Dec 2022	39.34	40.94	39.24	40.94	40.94	-
12 Dec 2022	40.04	40.10	39.24	39.24	39.24	-
09 Dec 2022	39.84	40.40	39.68	40.08	40.08	-
08 Dec 2022	39.72	39.96	39.34	39.84	39.84	-
07 Dec 2022	40.18	40.18	39.60	39.88	39.88	-
06 Dec 2022	40.32	40.64	40.24	40.52	40.52	-
05 Dec 2022	39.76	40.68	39.76	40.52	40.52	-
02 Dec 2022	39.04	40.24	39.04	39.96	39.96	-
01 Dec 2022	39.34	39.58	39.24	39.24	39.24	-
30 Nov 2022	40.58	40.58	39.26	39.26	39.26	-
29 Nov 2022	40.28	40.48	39.86	39.86	39.86	-
28 Nov 2022	39.56	39.96	39.56	39.78	39.78	-
25 Nov 2022	40.52	40.52	39.64	39.78	39.78	-
24 Nov 2022	40.12	41.32	40.02	41.06	41.06	-
23 Nov 2022	40.64	40.76	40.36	40.76	40.76	-
22 Nov 2022	40.12	40.94	40.02	40.50	40.50	-
21 Nov 2022	40.32	40.60	40.20	40.54	40.54	-
18 Nov 2022	40.60	40.78	40.12	40.60	40.60	-
17 Nov 2022	40.28	40.56	39.86	39.94	39.94	-
16 Nov 2022	41.00	41.00	39.80	40.26	40.26	-
15 Nov 2022	40.54	41.22	40.32	41.22	41.22	-
14 Nov 2022	40.78	40.82	40.50	40.80	40.80	-
11 Nov 2022	40.28	41.62	40.28	40.74	40.74	-
10 Nov 2022	38.02	40.30	37.72	40.30	40.30	-
09 Nov 2022	37.88	38.10	37.62	37.86	37.86	-
08 Nov 2022	38.32	38.32	37.84	38.06	38.06	-
07 Nov 2022	37.84	38.42	37.74	38.42	38.42	100
04 Nov 2022	36.92	37.82	36.64	37.82	37.82	-
03 Nov 2022	37.20	37.20	35.84	36.42	36.42	-
02 Nov 2022	38.56	38.68	38.00	38.04	38.04	-
01 Nov 2022	37.50	38.80	37.50	38.46	38.46	-
31 Oct 2022	36.82	37.38	36.82	37.10	37.10	-
28 Oct 2022	37.48	37.52	36.44	36.62	36.62	100
27 Oct 2022	36.84	38.28	36.84	38.02	38.02	-
26 Oct 2022	37.68	37.68	36.82	37.08	37.08	-
25 Oct 2022	36.18	37.56	36.18	37.56	37.56	-
24 Oct 2022	36.16	36.40	35.76	36.40	36.40	-
21 Oct 2022	36.00	36.38	35.44	35.74	35.74	-
20 Oct 2022	35.42	36.34	35.40	36.34	36.34	-
19 Oct 2022	36.52	36.52	35.80	35.80	35.80	-
18 Oct 2022	36.54	36.78	36.42	36.60	36.60	-
17 Oct 2022	34.88	35.64	34.88	35.64	35.64	-
14 Oct 2022	34.44	35.48	34.44	35.48	35.48	-
13 Oct 2022	33.74	34.14	33.40	33.88	33.88	-
12 Oct 2022	34.38	34.38	33.84	33.84	33.84	-
11 Oct 2022	36.44	36.44	35.66	35.68	35.68	-
10 Oct 2022	36.50	37.16	36.48	36.76	36.76	-
07 Oct 2022	37.18	37.40	36.62	36.62	36.62	-
06 Oct 2022	37.34	37.74	37.34	37.56	37.56	-
05 Oct 2022	38.66	38.94	36.82	36.82	36.82	-
04 Oct 2022	38.54	38.96	38.54	38.96	38.96	-
03 Oct 2022	37.68	38.22	37.68	38.22	38.22	-
30 Sept 2022	36.60	38.24	36.60	38.00	38.00	-
29 Sept 2022	37.00	37.00	36.30	36.34	36.34	40
28 Sept 2022	35.76	35.76	34.82	35.64	35.64	-
27 Sept 2022	37.36	37.36	36.10	36.10	36.10	-
26 Sept 2022	38.32	38.32	36.98	37.48	37.48	-
23 Sept 2022	40.22	40.22	38.14	38.90	38.90	-
22 Sept 2022	41.76	41.76	40.60	40.60	40.60	-
21 Sept 2022	41.86	41.96	41.86	41.96	41.96	-
20 Sept 2022	43.84	43.90	42.24	42.24	42.24	-
19 Sept 2022	44.16	44.16	43.46	43.46	43.46	-
16 Sept 2022	42.90	44.36	42.90	44.36	44.36	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,781.75-84.46(-0.25%)

Get our best money-saving hacks and pro tips now

Icade (3IC.SG)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,781.75
-84.46(-0.25%)