News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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	-
15 Sept 2022	43.56	43.56	42.86	42.86	42.86	-
14 Sept 2022	43.90	44.12	43.28	43.42	43.42	-
13 Sept 2022	45.58	45.58	44.30	44.30	44.30	-
12 Sept 2022	45.08	45.50	45.08	45.24	45.24	-
09 Sept 2022	43.98	44.88	43.98	44.76	44.76	-
08 Sept 2022	44.78	45.14	43.98	44.26	44.26	-
07 Sept 2022	44.10	44.96	44.10	44.96	44.96	-
06 Sept 2022	44.26	45.40	44.18	44.94	44.94	-
05 Sept 2022	43.32	44.26	42.94	44.26	44.26	-
02 Sept 2022	43.18	43.94	43.10	43.82	43.82	-
01 Sept 2022	43.62	43.62	42.78	42.86	42.86	-
31 Aug 2022	43.76	44.22	43.62	44.22	44.22	-
30 Aug 2022	44.04	44.46	43.80	43.80	43.80	-
29 Aug 2022	43.10	44.08	43.10	44.04	44.04	-
26 Aug 2022	44.66	44.74	44.12	44.74	44.74	-
25 Aug 2022	44.18	44.74	44.18	44.64	44.64	-
24 Aug 2022	44.28	44.32	43.86	44.14	44.14	-
23 Aug 2022	44.64	44.64	44.46	44.50	44.50	-
22 Aug 2022	45.20	45.46	44.52	44.74	44.74	-
19 Aug 2022	46.98	46.98	45.72	45.94	45.94	-
18 Aug 2022	46.82	47.24	46.82	47.22	47.22	-
17 Aug 2022	48.56	48.56	46.78	47.02	47.02	-
16 Aug 2022	48.70	48.94	48.40	48.40	48.40	-
15 Aug 2022	48.54	48.94	48.48	48.72	48.72	-
12 Aug 2022	47.88	48.82	47.88	48.80	48.80	-
11 Aug 2022	48.90	48.90	47.96	48.38	48.38	-
10 Aug 2022	47.24	48.76	46.94	48.74	48.74	-
09 Aug 2022	47.60	47.60	46.76	47.28	47.28	-
08 Aug 2022	47.30	48.00	47.26	47.92	47.92	-
05 Aug 2022	47.68	47.70	47.02	47.28	47.28	-
04 Aug 2022	47.78	47.94	47.64	47.70	47.70	-
03 Aug 2022	47.04	47.82	47.04	47.54	47.54	-
02 Aug 2022	47.34	47.34	46.64	46.84	46.84	-
01 Aug 2022	48.60	48.60	48.12	48.16	48.16	-
29 July 2022	47.10	49.20	47.10	49.20	49.20	-
28 July 2022	46.46	46.80	45.76	46.16	46.16	-
27 July 2022	46.52	46.54	46.16	46.54	46.54	-
26 July 2022	46.98	46.98	46.20	46.40	46.40	-
25 July 2022	46.04	46.82	46.04	46.46	46.46	-
22 July 2022	44.72	46.54	44.72	46.44	46.44	-
21 July 2022	45.72	45.72	44.70	45.16	45.16	-
20 July 2022	46.18	46.18	45.46	45.76	45.76	-
19 July 2022	44.96	46.32	44.96	46.32	46.32	-
18 July 2022	45.16	45.56	45.08	45.36	45.36	-
15 July 2022	44.12	44.72	44.08	44.72	44.72	-
14 July 2022	44.26	44.26	43.18	43.42	43.42	-
13 July 2022	43.60	44.54	43.60	43.82	43.82	-
12 July 2022	43.24	44.10	42.88	44.10	44.10	-
11 July 2022	44.00	44.42	43.68	43.82	43.82	-
08 July 2022	44.30	44.30	43.96	44.30	44.30	-
07 July 2022	43.80	44.42	43.80	44.22	44.22	-
06 July 2022	42.34	43.74	42.34	43.74	43.74	-
05 July 2022	42.72	42.76	42.10	42.40	42.40	-
04 July 2022	43.72	44.64	43.24	43.24	43.24	-
04 July 2022	2.1 Dividend
01 July 2022	45.88	47.00	45.88	46.10	44.00	-
30 June 2022	47.38	47.56	46.22	46.24	44.13	-
29 June 2022	49.86	49.86	46.98	46.98	44.84	-
28 June 2022	49.28	50.90	49.28	49.94	47.67	25
27 June 2022	49.12	49.60	48.90	49.42	47.17	-
24 June 2022	49.00	49.32	48.78	49.20	46.96	-
23 June 2022	48.76	48.76	48.06	48.70	46.48	-
22 June 2022	48.34	49.10	47.54	48.90	46.67	-
21 June 2022	47.92	49.16	47.92	48.74	46.52	-
20 June 2022	47.42	47.60	46.80	47.60	45.43	-
17 June 2022	46.48	47.16	46.48	47.10	44.95	-
16 June 2022	47.56	47.56	45.56	46.02	43.92	-
15 June 2022	47.24	47.82	46.88	47.52	45.36	-
14 June 2022	47.20	47.36	46.52	46.70	44.57	-
13 June 2022	48.98	48.98	47.06	47.06	44.92	-
10 June 2022	50.20	50.20	49.22	49.66	47.40	-
09 June 2022	52.15	52.15	50.45	50.60	48.30	-
08 June 2022	53.65	53.65	52.50	52.50	50.11	-
07 June 2022	53.70	54.00	53.20	53.20	50.78	-
06 June 2022	53.80	54.10	53.75	54.00	51.54	-
03 June 2022	53.70	53.75	53.40	53.75	51.30	-
02 June 2022	53.70	54.00	53.40	53.50	51.06	-
01 June 2022	53.80	54.45	53.75	54.25	51.78	-
31 May 2022	54.75	54.75	53.85	54.20	51.73	-
30 May 2022	55.25	55.35	54.85	54.85	52.35	-
27 May 2022	55.00	55.00	53.80	54.30	51.83	-
26 May 2022	54.85	55.80	54.85	55.50	52.97	-
25 May 2022	56.45	56.70	54.40	54.90	52.40	-
24 May 2022	56.50	57.00	56.40	56.40	53.83	-
23 May 2022	56.10	56.60	56.05	56.20	53.64	-
20 May 2022	55.30	56.10	55.30	56.10	53.54	-
19 May 2022	56.65	56.65	55.45	55.65	53.11	-
18 May 2022	56.90	57.30	56.90	57.10	54.50	-
17 May 2022	56.75	56.80	56.75	56.80	54.21	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6406-0.0098(-1.51%)

OIL79.74-1.49(-1.83%)

GOLD1,668.30-0.30(-0.02%)

BTC-AUD30,102.41-315.82(-1.04%)

News that makes you smarter and richer... For free.

Icade (3IC.SG)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6406
-0.0098(-1.51%)

OIL
79.74
-1.49(-1.83%)

GOLD
1,668.30
-0.30(-0.02%)

BTC-AUD
30,102.41
-315.82(-1.04%)