Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202345.6445.7845.2045.2245.22-
02 Feb 202343.9245.8843.9245.8845.88350
01 Feb 202343.5044.1443.5043.8843.88-
31 Jan 202343.4243.9043.3043.4043.40-
30 Jan 202343.1843.8843.1843.6843.68-
27 Jan 202343.6043.9643.4243.4243.42-
26 Jan 202343.4243.7043.2843.6443.64-
25 Jan 202344.3244.3243.3043.6043.60-
24 Jan 202344.6245.0644.6244.8044.80-
23 Jan 202343.4244.6243.4244.6244.62-
20 Jan 202343.2843.6043.2043.2643.26-
19 Jan 202344.7244.7243.3843.6243.62-
18 Jan 202344.8045.4644.7245.2445.24-
17 Jan 202344.9045.1844.8045.1045.10300
16 Jan 202344.0644.9044.0644.9044.90-
13 Jan 202344.6245.4643.9244.0044.00-
12 Jan 202344.0844.8044.0444.7244.72-
11 Jan 202343.6044.4043.4644.3244.32-
10 Jan 202343.9244.2843.4043.4043.40-
09 Jan 202343.2644.3842.8444.3844.38-
06 Jan 202343.0443.2242.8843.2243.22-
05 Jan 202342.6643.3442.6642.8842.88-
04 Jan 202342.0443.1042.0443.0043.00-
03 Jan 202341.0842.2641.0842.1442.14-
02 Jan 202340.1441.6240.1441.2041.20-
30 Dec 202240.0240.5640.0240.5240.52-
29 Dec 202239.9639.9639.6639.9439.94-
28 Dec 202239.7640.3639.6840.1440.14-
27 Dec 202239.6240.0639.6239.6639.66-
23 Dec 202239.5040.0839.5039.8439.84-
22 Dec 202239.4839.5039.2439.2639.26-
21 Dec 202239.0639.6039.0639.3639.36-
20 Dec 202239.4039.4038.4238.9038.90-
19 Dec 202239.6839.9439.6439.9439.94-
16 Dec 202240.5640.9639.5839.7039.70-
15 Dec 202241.0241.5240.5440.5440.54-
14 Dec 202240.6041.1440.4641.1441.14-
13 Dec 202239.3440.9439.2440.9440.94-
12 Dec 202240.0440.1039.2439.2439.24-
09 Dec 202239.8440.4039.6840.0840.08-
08 Dec 202239.7239.9639.3439.8439.84-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...