Charter Communications Inc (CQD.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 06:59PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 255.35 | 255.35 | 251.30 | 252.00 | 252.00 | - |
| 16 May 2024 | 248.95 | 251.55 | 248.95 | 251.55 | 251.55 | 3 |
| 15 May 2024 | 256.05 | 256.05 | 249.80 | 250.50 | 250.50 | - |
| 14 May 2024 | 253.50 | 257.70 | 253.50 | 257.45 | 257.45 | - |
| 13 May 2024 | 255.45 | 257.20 | 255.45 | 257.05 | 257.05 | - |
| 10 May 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 244.30 | - |
| 09 May 2024 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | - |
| 08 May 2024 | 248.80 | 255.50 | 248.80 | 255.50 | 255.50 | - |
| 07 May 2024 | 251.25 | 251.25 | 250.40 | 250.40 | 250.40 | - |
| 06 May 2024 | 246.20 | 253.15 | 246.20 | 253.15 | 253.15 | - |
| 03 May 2024 | 244.65 | 248.25 | 244.65 | 246.30 | 246.30 | - |
| 02 May 2024 | 241.25 | 246.25 | 241.25 | 243.45 | 243.45 | 32 |
| 30 Apr 2024 | 241.80 | 241.80 | 239.90 | 239.90 | 239.90 | - |
| 29 Apr 2024 | 237.40 | 243.75 | 235.75 | 242.10 | 242.10 | 47 |
| 26 Apr 2024 | 243.35 | 243.35 | 236.10 | 238.15 | 238.15 | - |
| 25 Apr 2024 | 244.30 | 244.30 | 239.60 | 239.60 | 239.60 | 60 |
| 24 Apr 2024 | 249.80 | 249.95 | 245.40 | 245.40 | 245.40 | 7 |
| 23 Apr 2024 | 247.70 | 253.25 | 247.70 | 250.60 | 250.60 | - |
| 22 Apr 2024 | 249.30 | 249.30 | 247.00 | 247.00 | 247.00 | - |
| 19 Apr 2024 | 241.55 | 248.55 | 241.55 | 248.50 | 248.50 | - |
| 18 Apr 2024 | 241.85 | 244.00 | 241.55 | 244.00 | 244.00 | 5 |
| 17 Apr 2024 | 241.80 | 243.45 | 241.80 | 243.20 | 243.20 | 30 |
| 16 Apr 2024 | 240.85 | 242.55 | 240.75 | 241.50 | 241.50 | - |
| 15 Apr 2024 | 244.60 | 245.25 | 241.35 | 241.35 | 241.35 | - |
| 12 Apr 2024 | 248.00 | 248.00 | 245.15 | 245.15 | 245.15 | - |
| 11 Apr 2024 | 243.80 | 247.50 | 243.45 | 247.50 | 247.50 | 35 |
| 10 Apr 2024 | 249.35 | 249.35 | 241.85 | 241.85 | 241.85 | - |
| 09 Apr 2024 | 250.80 | 251.10 | 250.10 | 251.10 | 251.10 | - |
| 08 Apr 2024 | 246.00 | 249.55 | 246.00 | 249.55 | 249.55 | 7 |
| 05 Apr 2024 | 250.20 | 251.95 | 250.20 | 251.95 | 251.95 | 4 |
| 04 Apr 2024 | 254.05 | 254.10 | 254.05 | 254.10 | 254.10 | 8 |
| 03 Apr 2024 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | - |
| 02 Apr 2024 | 263.65 | 263.65 | 263.65 | 263.65 | 263.65 | - |
| 28 Mar 2024 | 270.15 | 270.15 | 270.15 | 270.15 | 270.15 | - |
| 27 Mar 2024 | 265.90 | 268.55 | 265.90 | 268.55 | 268.55 | - |
| 26 Mar 2024 | 267.80 | 267.80 | 266.30 | 266.30 | 266.30 | - |
| 25 Mar 2024 | 267.65 | 269.90 | 267.65 | 269.85 | 269.85 | - |
| 22 Mar 2024 | 271.40 | 273.15 | 269.30 | 269.30 | 269.30 | 22 |
| 21 Mar 2024 | 270.65 | 271.70 | 270.65 | 271.10 | 271.10 | 16 |
| 20 Mar 2024 | 273.05 | 273.05 | 268.35 | 268.75 | 268.75 | - |
| 19 Mar 2024 | 271.15 | 274.60 | 271.15 | 274.05 | 274.05 | 30 |
| 18 Mar 2024 | 267.80 | 276.20 | 267.80 | 273.00 | 273.00 | 13 |
| 15 Mar 2024 | 271.55 | 273.25 | 271.55 | 273.25 | 273.25 | - |
| 14 Mar 2024 | 272.45 | 272.45 | 272.45 | 272.45 | 272.45 | - |
| 13 Mar 2024 | 269.15 | 273.45 | 269.15 | 273.45 | 273.45 | 4 |
| 12 Mar 2024 | 272.80 | 272.80 | 267.90 | 268.75 | 268.75 | 1 |
| 11 Mar 2024 | 258.30 | 258.30 | 257.60 | 257.60 | 257.60 | 3 |
| 08 Mar 2024 | 256.20 | 259.45 | 255.10 | 258.40 | 258.40 | 2,000 |
| 07 Mar 2024 | 251.20 | 256.60 | 251.20 | 256.60 | 256.60 | - |
| 06 Mar 2024 | 258.25 | 258.25 | 248.05 | 248.05 | 248.05 | - |
| 05 Mar 2024 | 255.05 | 261.20 | 255.05 | 259.50 | 259.50 | - |
| 04 Mar 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| 01 Mar 2024 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | - |
| 29 Feb 2024 | 264.85 | 264.85 | 264.85 | 264.85 | 264.85 | - |
| 28 Feb 2024 | 266.55 | 266.55 | 266.15 | 266.15 | 266.15 | - |
| 27 Feb 2024 | 268.05 | 269.30 | 268.05 | 269.30 | 269.30 | 35 |
| 26 Feb 2024 | 274.80 | 274.85 | 274.80 | 274.85 | 274.85 | 1 |
| 23 Feb 2024 | 273.20 | 277.70 | 273.20 | 277.10 | 277.10 | 6 |
| 22 Feb 2024 | 268.25 | 271.95 | 268.25 | 271.95 | 271.95 | 24 |
| 21 Feb 2024 | 271.25 | 271.25 | 271.00 | 271.00 | 271.00 | 300 |
| 20 Feb 2024 | 271.65 | 271.65 | 271.65 | 271.65 | 271.65 | - |
| 19 Feb 2024 | 270.90 | 270.90 | 270.90 | 270.90 | 270.90 | - |
| 16 Feb 2024 | 272.90 | 272.90 | 270.95 | 272.25 | 272.25 | - |
| 15 Feb 2024 | 267.20 | 273.25 | 267.00 | 273.25 | 273.25 | 1 |
| 14 Feb 2024 | 272.55 | 272.55 | 272.55 | 272.55 | 272.55 | - |
| 13 Feb 2024 | 275.30 | 275.30 | 275.30 | 275.30 | 275.30 | - |
| 12 Feb 2024 | 268.55 | 278.95 | 268.55 | 278.95 | 278.95 | - |
| 09 Feb 2024 | 261.15 | 268.00 | 261.15 | 268.00 | 268.00 | - |
| 08 Feb 2024 | 263.90 | 264.00 | 260.70 | 261.20 | 261.20 | - |
| 07 Feb 2024 | 268.30 | 268.30 | 265.05 | 265.05 | 265.05 | - |
| 06 Feb 2024 | 282.05 | 284.40 | 274.30 | 274.30 | 274.30 | 8 |
| 05 Feb 2024 | 293.25 | 293.25 | 286.25 | 286.25 | 286.25 | - |
| 02 Feb 2024 | 351.30 | 351.30 | 309.60 | 309.60 | 309.60 | 3 |
| 01 Feb 2024 | 342.55 | 346.50 | 342.55 | 346.50 | 346.50 | 27 |
| 31 Jan 2024 | 344.40 | 344.40 | 344.40 | 344.40 | 344.40 | - |
| 30 Jan 2024 | 350.40 | 350.40 | 350.40 | 350.40 | 350.40 | - |
| 29 Jan 2024 | 346.65 | 348.10 | 346.65 | 348.10 | 348.10 | 4 |
| 26 Jan 2024 | 336.90 | 348.50 | 336.90 | 348.50 | 348.50 | 46 |
| 25 Jan 2024 | 339.90 | 339.90 | 334.15 | 334.15 | 334.15 | - |
| 24 Jan 2024 | 349.05 | 351.15 | 341.40 | 341.40 | 341.40 | - |
| 23 Jan 2024 | 340.90 | 347.95 | 340.90 | 347.95 | 347.95 | - |
| 22 Jan 2024 | 340.75 | 344.75 | 340.75 | 342.90 | 342.90 | 13 |
| 19 Jan 2024 | 334.75 | 340.00 | 334.75 | 340.00 | 340.00 | 9 |
| 18 Jan 2024 | 328.80 | 335.05 | 328.80 | 335.05 | 335.05 | - |
| 17 Jan 2024 | 335.05 | 336.45 | 329.75 | 330.90 | 330.90 | - |
| 16 Jan 2024 | 330.35 | 335.35 | 330.35 | 333.80 | 333.80 | 36 |
| 15 Jan 2024 | 335.30 | 335.30 | 335.30 | 335.30 | 335.30 | - |
| 12 Jan 2024 | 333.40 | 335.30 | 333.40 | 335.30 | 335.30 | - |
| 11 Jan 2024 | 334.05 | 334.05 | 334.05 | 334.05 | 334.05 | - |
| 10 Jan 2024 | 335.70 | 337.05 | 335.30 | 335.30 | 335.30 | - |
| 09 Jan 2024 | 343.90 | 343.90 | 337.20 | 338.60 | 338.60 | 3 |
| 08 Jan 2024 | 338.30 | 342.65 | 338.15 | 342.65 | 342.65 | - |
| 05 Jan 2024 | 341.65 | 342.80 | 341.65 | 342.70 | 342.70 | - |
| 04 Jan 2024 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | - |
| 03 Jan 2024 | 355.50 | 358.20 | 354.20 | 356.50 | 356.50 | - |
| 02 Jan 2024 | 351.05 | 357.35 | 351.05 | 357.35 | 357.35 | - |
| 29 Dec 2023 | 353.35 | 353.65 | 353.35 | 353.65 | 353.65 | 10 |
| 28 Dec 2023 | 351.45 | 355.35 | 351.40 | 354.20 | 354.20 | 5 |
| 27 Dec 2023 | 354.65 | 354.65 | 350.20 | 352.70 | 352.70 | 18 |
| 22 Dec 2023 | 346.40 | 346.40 | 346.20 | 346.20 | 346.20 | 13 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.