Australia markets open in 2 hours 15 minutes

DiDi Global Inc (92S.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
4.0400-0.2600 (-6.05%)
As of 09:19PM CET. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20234.02004.08004.02004.04004.0400800
01 Feb 20234.02004.30004.02004.30004.3000600
31 Jan 20233.80003.80003.80003.80003.8000-
30 Jan 20233.82003.82003.82003.82003.8200-
27 Jan 20234.00004.00003.82003.82003.8200750
26 Jan 20234.00004.00004.00004.00004.0000-
25 Jan 20234.00004.00004.00004.00004.0000-
24 Jan 20234.08004.10004.08004.10004.1000555
23 Jan 20234.28004.28004.28004.28004.280010
20 Jan 20233.98004.34003.98004.20004.20001,000
19 Jan 20233.72004.02003.72003.98003.9800-
18 Jan 20234.22004.60003.78003.78003.780010,650
17 Jan 20234.60004.80004.22004.22004.22002,581
16 Jan 20234.40005.00004.40004.90004.90002,057
13 Jan 20234.14004.58004.10004.10004.10008,950
12 Jan 20234.24004.24004.24004.24004.2400300
11 Jan 20234.06004.34004.06004.28004.28006,125
10 Jan 20234.00004.14004.00004.08004.0800-
09 Jan 20234.28004.56004.28004.28004.280024,118
06 Jan 20233.78004.02003.72004.02004.02002,300
05 Jan 20233.62003.62003.62003.62003.6200-
04 Jan 20233.24003.60003.24003.60003.60003,045
03 Jan 20232.90003.40002.90003.40003.400030
02 Jan 20232.88002.88002.88002.88002.88001,070
30 Dec 20223.02003.02003.02003.02003.0200-
29 Dec 20222.94002.94002.88002.92002.9200850
28 Dec 20223.14003.36003.14003.20003.2000200
27 Dec 20223.38003.38003.38003.38003.3800-
23 Dec 20223.36003.36003.36003.36003.3600-
22 Dec 20223.44003.44003.44003.44003.4400-
21 Dec 20223.42003.42003.42003.42003.420030
20 Dec 20223.30003.30003.30003.30003.3000-
19 Dec 20223.56003.58003.42003.58003.58001,740
16 Dec 20223.10003.24003.10003.24003.2400-
15 Dec 20222.86003.10002.86003.06003.06002,400
14 Dec 20223.12003.12002.92002.92002.9200850
13 Dec 20223.06003.20003.06003.20003.2000700
12 Dec 20223.48003.48003.02003.02003.02003,500
09 Dec 20223.82003.94003.82003.90003.90001,460
08 Dec 20223.08003.90003.08003.90003.9000702
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...