Australia markets close in 2 hours 9 minutes

DiDi Global Inc (92S.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
3.2400+0.3400 (+11.72%)
At close: 05:48PM CET
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20222.88003.24002.88003.24003.2400900
06 Dec 20222.76002.90002.76002.90002.90001,000
05 Dec 20222.60002.76002.60002.72002.72004,082
02 Dec 20222.32002.62002.32002.62002.6200-
01 Dec 20222.48002.48002.46002.46002.460050
30 Nov 20222.38002.70002.38002.70002.70002,170
29 Nov 20222.18002.30002.18002.30002.3000130
28 Nov 20222.20002.20002.14002.14002.1400400
25 Nov 20222.22002.30002.22002.30002.3000200
24 Nov 20222.22002.22002.22002.22002.2200-
23 Nov 20222.20002.20002.20002.20002.2000-
22 Nov 20222.26002.26002.22002.24002.24004,201
21 Nov 20222.30002.30002.30002.30002.3000-
18 Nov 20222.30002.30002.30002.30002.3000-
17 Nov 20222.24002.24002.24002.24002.24001,200
16 Nov 20222.38002.60002.28002.28002.28005,001
15 Nov 20222.30002.62002.30002.62002.6200895
14 Nov 20222.24002.24002.24002.24002.2400100
11 Nov 20222.10002.10002.10002.10002.1000-
10 Nov 20222.10002.10002.10002.10002.1000-
09 Nov 20222.16002.16002.04002.04002.04001,200
08 Nov 20221.99001.99001.99001.99001.9900-
07 Nov 20222.06002.08002.06002.08002.0800-
04 Nov 20221.95001.95001.95001.95001.9500-
03 Nov 20221.94002.06001.94002.06002.0600400
02 Nov 20221.95001.95001.88001.88001.8800-
01 Nov 20221.91001.99001.91001.99001.9900300
31 Oct 20222.06002.06001.82001.89001.890019,394
28 Oct 20221.86001.88001.86001.88001.8800650
27 Oct 20221.65001.94001.65001.94001.94001,000
26 Oct 20221.51001.63001.51001.63001.63001,600
25 Oct 20221.46001.50001.46001.50001.500010,400
24 Oct 20221.58001.58001.58001.58001.580055
21 Oct 20221.68001.70001.65001.65001.65005,000
20 Oct 20221.65001.74001.65001.66001.66002,500
19 Oct 20221.77001.77001.77001.77001.770052
18 Oct 20221.74001.87001.74001.87001.87001,000
17 Oct 20221.69001.82001.69001.69001.690016,200
14 Oct 20221.76001.76001.72001.72001.72005,200
13 Oct 20221.79001.79001.79001.79001.7900-
12 Oct 20221.78001.93001.78001.81001.81005,100
11 Oct 20221.82001.82001.82001.82001.8200-
10 Oct 20221.87001.87001.82001.82001.82007,000
07 Oct 20221.96001.96001.96001.96001.9600-
06 Oct 20221.99001.99001.99001.99001.9900-
05 Oct 20221.97002.12001.97002.12002.12007,000
04 Oct 20221.96001.96001.96001.96001.9600-
03 Oct 20221.80001.92001.80001.92001.9200750
30 Sept 20221.87001.87001.83001.84001.8400-
29 Sept 20221.95001.95001.87001.87001.8700300
28 Sept 20221.98002.04001.90002.04002.04003,400
27 Sept 20221.97002.00001.97001.99001.9900500
26 Sept 20221.95001.97001.90001.96001.960030
23 Sept 20222.02002.02001.97001.97001.97008,800
22 Sept 20222.16002.16002.16002.16002.1600-
21 Sept 20222.18002.18002.18002.18002.1800-
20 Sept 20222.06002.18002.06002.18002.1800-
19 Sept 20222.14002.30002.14002.30002.30001,000
16 Sept 20222.28002.46002.28002.46002.4600201
15 Sept 20222.40002.40002.34002.34002.3400800
14 Sept 20222.42002.42002.38002.38002.3800-
13 Sept 20222.48002.48002.48002.48002.4800-
12 Sept 20222.52002.52002.52002.52002.5200-
09 Sept 20222.48002.50002.48002.48002.48002,000
08 Sept 20222.40002.44002.40002.44002.4400-
07 Sept 20222.44002.46002.44002.46002.4600200
06 Sept 20222.52002.52002.52002.52002.5200-
05 Sept 20222.50002.50002.48002.50002.5000800
02 Sept 20222.36002.36002.36002.36002.3600-
01 Sept 20222.40002.40002.36002.36002.3600200
31 Aug 20222.36002.36002.32002.32002.32001,500
30 Aug 20222.52002.52002.32002.32002.32003,000
29 Aug 20222.54002.54002.52002.52002.52001,200
26 Aug 20222.62002.86002.58002.60002.60003,906
25 Aug 20222.56002.56002.56002.56002.5600-
24 Aug 20222.58002.58002.56002.56002.5600600
23 Aug 20222.58002.68002.58002.68002.68001,300
22 Aug 20222.68002.68002.68002.68002.6800-
19 Aug 20222.80002.96002.80002.96002.9600200
18 Aug 20222.74002.76002.74002.74002.74003,510
17 Aug 20222.76002.76002.76002.76002.76001,700
16 Aug 20222.74002.74002.74002.74002.7400-
15 Aug 20222.98002.98002.74002.74002.74001,800
12 Aug 20222.84002.84002.80002.80002.80003,000
11 Aug 20222.84002.84002.84002.84002.8400-
10 Aug 20222.88002.90002.88002.90002.90001,000
09 Aug 20222.76002.90002.74002.90002.90001,200
08 Aug 20222.70002.76002.70002.74002.74003,600
05 Aug 20222.78002.98002.78002.82002.82003,316
04 Aug 20222.72003.00002.72003.00003.0000470
03 Aug 20222.52002.54002.52002.54002.54001,003
02 Aug 20222.38002.60002.30002.60002.600021,797
01 Aug 20222.70002.70002.38002.40002.400010,800
29 July 20223.02003.02003.00003.00003.00002,400
28 July 20222.86003.04002.86003.04003.040020
27 July 20222.96003.14002.96003.04003.04001,320
26 July 20223.18003.36002.96002.96002.96001,600
25 July 20223.38003.58003.18003.20003.200011,500
22 July 20223.80003.88003.42003.42003.42004,715
21 July 20223.30003.84003.30003.62003.620015,275
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...