DiDi Global Inc (92S.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 09:19PM CET. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 4.0200 | 4.0800 | 4.0200 | 4.0400 | 4.0400 | 800 |
| 01 Feb 2023 | 4.0200 | 4.3000 | 4.0200 | 4.3000 | 4.3000 | 600 |
| 31 Jan 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 30 Jan 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 27 Jan 2023 | 4.0000 | 4.0000 | 3.8200 | 3.8200 | 3.8200 | 750 |
| 26 Jan 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 25 Jan 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 24 Jan 2023 | 4.0800 | 4.1000 | 4.0800 | 4.1000 | 4.1000 | 555 |
| 23 Jan 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 10 |
| 20 Jan 2023 | 3.9800 | 4.3400 | 3.9800 | 4.2000 | 4.2000 | 1,000 |
| 19 Jan 2023 | 3.7200 | 4.0200 | 3.7200 | 3.9800 | 3.9800 | - |
| 18 Jan 2023 | 4.2200 | 4.6000 | 3.7800 | 3.7800 | 3.7800 | 10,650 |
| 17 Jan 2023 | 4.6000 | 4.8000 | 4.2200 | 4.2200 | 4.2200 | 2,581 |
| 16 Jan 2023 | 4.4000 | 5.0000 | 4.4000 | 4.9000 | 4.9000 | 2,057 |
| 13 Jan 2023 | 4.1400 | 4.5800 | 4.1000 | 4.1000 | 4.1000 | 8,950 |
| 12 Jan 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 300 |
| 11 Jan 2023 | 4.0600 | 4.3400 | 4.0600 | 4.2800 | 4.2800 | 6,125 |
| 10 Jan 2023 | 4.0000 | 4.1400 | 4.0000 | 4.0800 | 4.0800 | - |
| 09 Jan 2023 | 4.2800 | 4.5600 | 4.2800 | 4.2800 | 4.2800 | 24,118 |
| 06 Jan 2023 | 3.7800 | 4.0200 | 3.7200 | 4.0200 | 4.0200 | 2,300 |
| 05 Jan 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 04 Jan 2023 | 3.2400 | 3.6000 | 3.2400 | 3.6000 | 3.6000 | 3,045 |
| 03 Jan 2023 | 2.9000 | 3.4000 | 2.9000 | 3.4000 | 3.4000 | 30 |
| 02 Jan 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1,070 |
| 30 Dec 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 29 Dec 2022 | 2.9400 | 2.9400 | 2.8800 | 2.9200 | 2.9200 | 850 |
| 28 Dec 2022 | 3.1400 | 3.3600 | 3.1400 | 3.2000 | 3.2000 | 200 |
| 27 Dec 2022 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 23 Dec 2022 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 22 Dec 2022 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 21 Dec 2022 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 30 |
| 20 Dec 2022 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 19 Dec 2022 | 3.5600 | 3.5800 | 3.4200 | 3.5800 | 3.5800 | 1,740 |
| 16 Dec 2022 | 3.1000 | 3.2400 | 3.1000 | 3.2400 | 3.2400 | - |
| 15 Dec 2022 | 2.8600 | 3.1000 | 2.8600 | 3.0600 | 3.0600 | 2,400 |
| 14 Dec 2022 | 3.1200 | 3.1200 | 2.9200 | 2.9200 | 2.9200 | 850 |
| 13 Dec 2022 | 3.0600 | 3.2000 | 3.0600 | 3.2000 | 3.2000 | 700 |
| 12 Dec 2022 | 3.4800 | 3.4800 | 3.0200 | 3.0200 | 3.0200 | 3,500 |
| 09 Dec 2022 | 3.8200 | 3.9400 | 3.8200 | 3.9000 | 3.9000 | 1,460 |
| 08 Dec 2022 | 3.0800 | 3.9000 | 3.0800 | 3.9000 | 3.9000 | 702 |
| 07 Dec 2022 | 2.8800 | 3.2400 | 2.8800 | 3.2400 | 3.2400 | 900 |
| 06 Dec 2022 | 2.7600 | 2.9000 | 2.7600 | 2.9000 | 2.9000 | 1,000 |
| 05 Dec 2022 | 2.6000 | 2.7600 | 2.6000 | 2.7200 | 2.7200 | 4,082 |
| 02 Dec 2022 | 2.3200 | 2.6200 | 2.3200 | 2.6200 | 2.6200 | - |
| 01 Dec 2022 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | 2.4600 | 50 |
| 30 Nov 2022 | 2.3800 | 2.7000 | 2.3800 | 2.7000 | 2.7000 | 2,170 |
| 29 Nov 2022 | 2.1800 | 2.3000 | 2.1800 | 2.3000 | 2.3000 | 130 |
| 28 Nov 2022 | 2.2000 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | 400 |
| 25 Nov 2022 | 2.2200 | 2.3000 | 2.2200 | 2.3000 | 2.3000 | 200 |
| 24 Nov 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 23 Nov 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 22 Nov 2022 | 2.2600 | 2.2600 | 2.2200 | 2.2400 | 2.2400 | 4,201 |
| 21 Nov 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 18 Nov 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 17 Nov 2022 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1,200 |
| 16 Nov 2022 | 2.3800 | 2.6000 | 2.2800 | 2.2800 | 2.2800 | 5,001 |
| 15 Nov 2022 | 2.3000 | 2.6200 | 2.3000 | 2.6200 | 2.6200 | 895 |
| 14 Nov 2022 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 100 |
| 11 Nov 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 10 Nov 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 09 Nov 2022 | 2.1600 | 2.1600 | 2.0400 | 2.0400 | 2.0400 | 1,200 |
| 08 Nov 2022 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 07 Nov 2022 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 2.0800 | - |
| 04 Nov 2022 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 03 Nov 2022 | 1.9400 | 2.0600 | 1.9400 | 2.0600 | 2.0600 | 400 |
| 02 Nov 2022 | 1.9500 | 1.9500 | 1.8800 | 1.8800 | 1.8800 | - |
| 01 Nov 2022 | 1.9100 | 1.9900 | 1.9100 | 1.9900 | 1.9900 | 300 |
| 31 Oct 2022 | 2.0600 | 2.0600 | 1.8200 | 1.8900 | 1.8900 | 19,394 |
| 28 Oct 2022 | 1.8600 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 650 |
| 27 Oct 2022 | 1.6500 | 1.9400 | 1.6500 | 1.9400 | 1.9400 | 1,000 |
| 26 Oct 2022 | 1.5100 | 1.6300 | 1.5100 | 1.6300 | 1.6300 | 1,600 |
| 25 Oct 2022 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 10,400 |
| 24 Oct 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 55 |
| 21 Oct 2022 | 1.6800 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 5,000 |
| 20 Oct 2022 | 1.6500 | 1.7400 | 1.6500 | 1.6600 | 1.6600 | 2,500 |
| 19 Oct 2022 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 52 |
| 18 Oct 2022 | 1.7400 | 1.8700 | 1.7400 | 1.8700 | 1.8700 | 1,000 |
| 17 Oct 2022 | 1.6900 | 1.8200 | 1.6900 | 1.6900 | 1.6900 | 16,200 |
| 14 Oct 2022 | 1.7600 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 5,200 |
| 13 Oct 2022 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 12 Oct 2022 | 1.7800 | 1.9300 | 1.7800 | 1.8100 | 1.8100 | 5,100 |
| 11 Oct 2022 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 10 Oct 2022 | 1.8700 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | 7,000 |
| 07 Oct 2022 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 06 Oct 2022 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 05 Oct 2022 | 1.9700 | 2.1200 | 1.9700 | 2.1200 | 2.1200 | 7,000 |
| 04 Oct 2022 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 03 Oct 2022 | 1.8000 | 1.9200 | 1.8000 | 1.9200 | 1.9200 | 750 |
| 30 Sept 2022 | 1.8700 | 1.8700 | 1.8300 | 1.8400 | 1.8400 | - |
| 29 Sept 2022 | 1.9500 | 1.9500 | 1.8700 | 1.8700 | 1.8700 | 300 |
| 28 Sept 2022 | 1.9800 | 2.0400 | 1.9000 | 2.0400 | 2.0400 | 3,400 |
| 27 Sept 2022 | 1.9700 | 2.0000 | 1.9700 | 1.9900 | 1.9900 | 500 |
| 26 Sept 2022 | 1.9500 | 1.9700 | 1.9000 | 1.9600 | 1.9600 | 30 |
| 23 Sept 2022 | 2.0200 | 2.0200 | 1.9700 | 1.9700 | 1.9700 | 8,800 |
| 22 Sept 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 21 Sept 2022 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 20 Sept 2022 | 2.0600 | 2.1800 | 2.0600 | 2.1800 | 2.1800 | - |
| 19 Sept 2022 | 2.1400 | 2.3000 | 2.1400 | 2.3000 | 2.3000 | 1,000 |
| 16 Sept 2022 | 2.2800 | 2.4600 | 2.2800 | 2.4600 | 2.4600 | 201 |
| 15 Sept 2022 | 2.4000 | 2.4000 | 2.3400 | 2.3400 | 2.3400 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
