Australia markets open in 7 hours 2 minutes

DiDi Global Inc (92S.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.8800-0.1600 (-7.84%)
As of 05:49PM CEST. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20221.95001.95001.88001.88001.8800300
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
20 July 20223.16003.50003.16003.50003.50006,100
19 July 20222.82003.34002.82003.14003.140024,830
18 July 20223.04003.04002.80002.80002.8000200
15 July 20222.96002.96002.70002.80002.80002,050
14 July 20222.94002.94002.94002.94002.9400-
13 July 20223.00003.18003.00003.18003.1800875
12 July 20222.80003.12002.80003.12003.12006,500
11 July 20223.06003.20003.00003.00003.00007,350
08 July 20223.42003.42003.22003.22003.22007,500
07 July 20223.14003.40003.14003.22003.22003,650
06 July 20223.08003.30003.06003.12003.12005,000
05 July 20222.96003.20002.96003.10003.10001,700
04 July 20222.86002.86002.86002.86002.86001,000
01 July 20222.64002.94002.64002.86002.86007,850
30 June 20222.70002.80002.62002.62002.620019,250
29 June 20222.78003.08002.76002.82002.82002,310
28 June 20223.10003.38002.80003.00003.00007,550
27 June 20223.28003.44003.20003.32003.32009,772
24 June 20223.00003.20003.00003.18003.18006,825
23 June 20222.68002.96002.68002.74002.7400250
22 June 20222.56002.84002.52002.84002.84002,250
21 June 20222.86002.90002.60002.62002.62007,950
20 June 20222.60002.62002.60002.62002.62004,200
17 June 20222.44002.76002.44002.74002.74001,250
16 June 20222.52002.64002.40002.42002.42004,580
15 June 20222.56002.78002.50002.52002.520064,500
14 June 20222.34002.76002.30002.76002.760024,523
13 June 20221.80002.28001.80002.26002.260014,605
10 June 20222.20002.24002.18002.18002.18001,685
09 June 20222.30002.52002.30002.52002.52001,385
08 June 20222.06002.38002.06002.34002.34002,490
07 June 20222.30002.46002.14002.16002.160012,310
06 June 20221.71001.79001.71001.79001.79004,000
03 June 20221.75001.75001.75001.75001.7500-
02 June 20221.68001.68001.68001.68001.6800-
01 June 20221.78001.78001.78001.78001.7800-
31 May 20221.84001.84001.84001.84001.8400-
30 May 20221.87001.87001.87001.87001.8700-
27 May 20221.66001.95001.66001.86001.86002,000
26 May 20221.58001.68001.58001.68001.6800-
25 May 20221.37001.37001.37001.37001.3700-
24 May 20221.31001.31001.31001.31001.3100-
23 May 20221.44501.48501.41001.41001.4100500
20 May 20221.52501.52501.50001.50001.5000-
19 May 20221.40501.40501.40501.40501.4050-
18 May 20221.40001.43501.40001.43501.4350-
17 May 20221.41501.57501.41501.57501.57507,000
16 May 20221.40501.40501.40501.40501.4050-
13 May 20221.38001.38001.38001.38001.3800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...