Australia markets open in 2 hours 37 minutes

Shake Shack Inc (9SH.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
97.96+1.90 (+1.98%)
At close: 08:15AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202497.9697.9697.9697.9697.96-
02 May 202497.8097.8096.0696.0696.06117
30 Apr 202498.4498.4498.3098.3098.30-
29 Apr 202497.7697.7697.7697.7697.76-
26 Apr 202494.4494.4494.4494.4494.44-
25 Apr 202492.3692.3692.3692.3692.36-
24 Apr 202493.3093.6092.8292.8292.82-
23 Apr 202489.3289.3289.3289.3289.32-
22 Apr 202488.5688.5688.5688.5688.56-
19 Apr 202488.8088.8088.0288.0288.02-
18 Apr 202488.8089.7088.8089.3289.32-
17 Apr 202490.5690.5687.9687.9687.96-
16 Apr 202491.1691.1691.1691.1691.16-
15 Apr 202491.2091.2091.2091.2091.20-
12 Apr 202492.6092.6092.6092.6092.60-
11 Apr 202491.4892.1891.4892.1892.18-
10 Apr 202490.4691.7490.4691.7491.74-
09 Apr 202494.0694.0694.0694.0694.06-
08 Apr 202493.1093.1093.1093.1093.10-
05 Apr 202492.4292.4292.4292.4292.42-
04 Apr 202494.2294.2294.2294.2294.22-
03 Apr 202495.4695.4695.4695.4695.46-
02 Apr 202498.7898.7898.7898.7898.78-
28 Mar 202496.1296.1296.1296.1296.12-
27 Mar 202494.4694.4694.4694.4694.46-
26 Mar 202494.6694.6694.6694.6694.66-
25 Mar 2024100.80100.80100.80100.80100.80-
22 Mar 2024100.50101.45100.50101.45101.45-
21 Mar 2024100.10100.9599.86100.05100.05-
20 Mar 202496.7296.7296.7296.7296.72-
19 Mar 202496.1896.1896.1896.1896.18-
18 Mar 202495.2496.6695.2496.6696.66-
15 Mar 202495.0695.0695.0695.0695.06-
14 Mar 202493.7493.7493.7493.7493.74-
13 Mar 202493.3093.5893.3093.5893.58-
12 Mar 202491.3093.8891.3093.5493.54-
11 Mar 202494.3494.3494.3494.3494.34-
08 Mar 202495.1495.1494.6494.9694.96-
07 Mar 202492.2095.6692.2095.0095.00-
06 Mar 202492.0093.0292.0092.8492.84-
05 Mar 202495.3895.3891.8491.8491.84-
04 Mar 202498.4298.4295.7495.7495.742
01 Mar 202497.9697.9697.9697.9697.96-
29 Feb 202495.0495.0495.0495.0495.04-
28 Feb 202493.9694.0093.9694.0094.00-
27 Feb 202491.4891.4891.4891.4891.48-
26 Feb 202490.2290.2290.2290.2290.22-
23 Feb 202489.4089.4089.4089.4089.40-
22 Feb 202488.3088.3088.3088.3088.30-
21 Feb 202489.4289.4289.4289.4289.42-
20 Feb 202490.4890.4889.6090.1690.1636
19 Feb 202490.6090.6090.6090.6090.60300
16 Feb 202491.9691.9689.0690.5490.5425
15 Feb 202472.8472.8472.8472.8472.84-
14 Feb 202472.2272.2272.2272.2272.22-
13 Feb 202474.2674.2674.2674.2674.26-
12 Feb 202473.5473.5473.5473.5473.54-
09 Feb 202473.1074.3073.1074.3074.30-
08 Feb 202470.3873.2270.3873.2273.22112
07 Feb 202468.9871.5268.9871.3071.3076
06 Feb 202470.3270.3270.3270.3270.32-
05 Feb 202471.6071.6071.6071.6071.60-
02 Feb 202472.1672.1671.2671.2671.26-
01 Feb 202469.8071.3469.8071.3471.3425
31 Jan 202469.6669.6669.6669.6669.66-
30 Jan 202472.4272.4272.4272.4272.42-
29 Jan 202467.7267.8067.7267.8067.80-
26 Jan 202467.2867.2867.2867.2867.28-
25 Jan 202465.0865.0865.0865.0865.08-
24 Jan 202465.3265.3265.0265.0265.02-
23 Jan 202462.7265.0062.7265.0065.00-
22 Jan 202461.6863.3261.6863.3263.32-
19 Jan 202462.5462.5462.5462.5462.54-
18 Jan 202460.4060.4060.4060.4060.40-
17 Jan 202459.6259.6259.6259.6259.62-
16 Jan 202459.9859.9859.9859.9859.98-
15 Jan 202460.7260.7260.7260.7260.72-
12 Jan 202461.2461.2460.7260.7260.72-
11 Jan 202462.3262.3262.3262.3262.32-
10 Jan 202463.7063.7062.6462.6462.64-
09 Jan 202464.8864.8864.0664.0664.06-
08 Jan 202463.4864.6463.4864.6464.64-
05 Jan 202463.8063.8063.8063.8063.80-
04 Jan 202462.5662.5662.5662.5662.56-
03 Jan 202466.6066.6066.6066.6066.60-
02 Jan 202467.1067.1067.1067.1067.10-
29 Dec 202367.9467.9467.9467.9467.94-
28 Dec 202368.0668.0668.0668.0668.06-
27 Dec 202369.0869.0869.0869.0869.08-
22 Dec 202366.6066.6066.6066.6066.60-
21 Dec 202366.3066.3066.3066.3066.30-
20 Dec 202366.0667.1866.0667.1867.1892
19 Dec 202365.2865.2865.2865.2865.28-
18 Dec 202366.2266.2265.3865.3865.38-
15 Dec 202366.6066.9066.3266.3266.3225
14 Dec 202363.3665.2263.3665.2265.22-
13 Dec 202362.3462.3462.3462.3462.34-
12 Dec 202361.8463.0861.8462.8062.80-
11 Dec 202356.4656.4656.4656.4656.46-
08 Dec 202357.0657.0656.8856.8856.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...