HK Electric Investments and HK Electric Investments Ltd (HKT.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:32AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.5572 | 0.5572 | 0.5561 | 0.5561 | 0.5561 | - |
| 02 May 2024 | 0.5561 | 0.5561 | 0.5550 | 0.5550 | 0.5550 | - |
| 30 Apr 2024 | 0.5540 | 0.5543 | 0.5527 | 0.5527 | 0.5527 | - |
| 29 Apr 2024 | 0.5539 | 0.5539 | 0.5539 | 0.5539 | 0.5539 | - |
| 26 Apr 2024 | 0.5582 | 0.5582 | 0.5563 | 0.5563 | 0.5563 | - |
| 25 Apr 2024 | 0.5520 | 0.5529 | 0.5520 | 0.5529 | 0.5529 | - |
| 24 Apr 2024 | 0.5522 | 0.5522 | 0.5522 | 0.5522 | 0.5522 | - |
| 23 Apr 2024 | 0.5535 | 0.5535 | 0.5502 | 0.5502 | 0.5502 | - |
| 22 Apr 2024 | 0.5456 | 0.5482 | 0.5456 | 0.5482 | 0.5482 | - |
| 19 Apr 2024 | 0.5418 | 0.5451 | 0.5408 | 0.5451 | 0.5451 | - |
| 18 Apr 2024 | 0.5420 | 0.5423 | 0.5414 | 0.5423 | 0.5423 | - |
| 17 Apr 2024 | 0.5431 | 0.5444 | 0.5398 | 0.5398 | 0.5398 | - |
| 16 Apr 2024 | 0.5431 | 0.5431 | 0.5426 | 0.5426 | 0.5426 | - |
| 15 Apr 2024 | 0.5449 | 0.5454 | 0.5449 | 0.5454 | 0.5454 | - |
| 12 Apr 2024 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | - |
| 11 Apr 2024 | 0.5507 | 0.5525 | 0.5507 | 0.5525 | 0.5525 | - |
| 10 Apr 2024 | 0.5475 | 0.5475 | 0.5471 | 0.5471 | 0.5471 | - |
| 09 Apr 2024 | 0.5468 | 0.5475 | 0.5468 | 0.5475 | 0.5475 | - |
| 08 Apr 2024 | 0.5491 | 0.5491 | 0.5459 | 0.5459 | 0.5459 | - |
| 05 Apr 2024 | 0.5485 | 0.5485 | 0.5471 | 0.5471 | 0.5471 | - |
| 05 Apr 2024 | 0.1609 Dividend | |||||
| 04 Apr 2024 | 0.5756 | 0.5757 | 0.5756 | 0.5757 | 0.4148 | - |
| 03 Apr 2024 | 0.5792 | 0.5792 | 0.5786 | 0.5786 | 0.4169 | - |
| 02 Apr 2024 | 0.5797 | 0.5806 | 0.5797 | 0.5806 | 0.4183 | - |
| 28 Mar 2024 | 0.5730 | 0.5751 | 0.5730 | 0.5751 | 0.4144 | - |
| 27 Mar 2024 | 0.5697 | 0.5697 | 0.5696 | 0.5696 | 0.4104 | - |
| 26 Mar 2024 | 0.5686 | 0.5686 | 0.5686 | 0.5686 | 0.4097 | - |
| 25 Mar 2024 | 0.5705 | 0.5705 | 0.5705 | 0.5705 | 0.4111 | - |
| 22 Mar 2024 | 0.5699 | 0.5711 | 0.5699 | 0.5711 | 0.4115 | - |
| 21 Mar 2024 | 0.5631 | 0.5638 | 0.5631 | 0.5638 | 0.4062 | - |
| 20 Mar 2024 | 0.5665 | 0.5665 | 0.5665 | 0.5665 | 0.4082 | - |
| 19 Mar 2024 | 0.5593 | 0.5593 | 0.5589 | 0.5589 | 0.4027 | - |
| 18 Mar 2024 | 0.5602 | 0.5625 | 0.5602 | 0.5625 | 0.4053 | - |
| 15 Mar 2024 | 0.5610 | 0.5622 | 0.5610 | 0.5622 | 0.4051 | - |
| 14 Mar 2024 | 0.5584 | 0.5587 | 0.5584 | 0.5587 | 0.4026 | - |
| 13 Mar 2024 | 0.5564 | 0.5575 | 0.5564 | 0.5575 | 0.4017 | - |
| 12 Mar 2024 | 0.5572 | 0.5572 | 0.5560 | 0.5560 | 0.4006 | - |
| 11 Mar 2024 | 0.5560 | 0.5560 | 0.5547 | 0.5558 | 0.4005 | - |
| 08 Mar 2024 | 0.5556 | 0.5564 | 0.5556 | 0.5564 | 0.4009 | - |
| 07 Mar 2024 | 0.5557 | 0.5576 | 0.5557 | 0.5576 | 0.4018 | - |
| 06 Mar 2024 | 0.5576 | 0.5578 | 0.5576 | 0.5578 | 0.4019 | - |
| 05 Mar 2024 | 0.5582 | 0.5582 | 0.5581 | 0.5581 | 0.4021 | - |
| 04 Mar 2024 | 0.5625 | 0.5641 | 0.5625 | 0.5641 | 0.4064 | - |
| 01 Mar 2024 | 0.5632 | 0.5632 | 0.5629 | 0.5629 | 0.4056 | - |
| 29 Feb 2024 | 0.5633 | 0.5633 | 0.5578 | 0.5578 | 0.4019 | - |
| 28 Feb 2024 | 0.5645 | 0.5645 | 0.5645 | 0.5645 | 0.4067 | - |
| 27 Feb 2024 | 0.5627 | 0.5639 | 0.5627 | 0.5639 | 0.4063 | - |
| 26 Feb 2024 | 0.5652 | 0.5652 | 0.5641 | 0.5641 | 0.4064 | - |
| 23 Feb 2024 | 0.5634 | 0.5635 | 0.5634 | 0.5635 | 0.4060 | - |
| 22 Feb 2024 | 0.5617 | 0.5617 | 0.5607 | 0.5607 | 0.4040 | - |
| 21 Feb 2024 | 0.5638 | 0.5638 | 0.5630 | 0.5630 | 0.4056 | - |
| 20 Feb 2024 | 0.5646 | 0.5649 | 0.5646 | 0.5649 | 0.4070 | - |
| 19 Feb 2024 | 0.5616 | 0.5649 | 0.5616 | 0.5649 | 0.4070 | - |
| 16 Feb 2024 | 0.5655 | 0.5660 | 0.5638 | 0.5638 | 0.4062 | - |
| 15 Feb 2024 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.4042 | - |
| 14 Feb 2024 | 0.5641 | 0.5658 | 0.5641 | 0.5658 | 0.4077 | - |
| 13 Feb 2024 | 0.5616 | 0.5616 | 0.5616 | 0.5616 | 0.4046 | - |
| 12 Feb 2024 | 0.5616 | 0.5616 | 0.5616 | 0.5616 | 0.4046 | - |
| 09 Feb 2024 | 0.5621 | 0.5621 | 0.5621 | 0.5621 | 0.4050 | - |
| 08 Feb 2024 | 0.5676 | 0.5676 | 0.5650 | 0.5650 | 0.4071 | - |
| 07 Feb 2024 | 0.5699 | 0.5699 | 0.5699 | 0.5713 | 0.4116 | - |
| 06 Feb 2024 | 0.5704 | 0.5728 | 0.5704 | 0.5728 | 0.4127 | - |
| 05 Feb 2024 | 0.5725 | 0.5730 | 0.5725 | 0.5730 | 0.4129 | - |
| 02 Feb 2024 | 0.5650 | 0.5650 | 0.5649 | 0.5649 | 0.4070 | - |
| 01 Feb 2024 | 0.5648 | 0.5648 | 0.5640 | 0.5647 | 0.4069 | - |
| 31 Jan 2024 | 0.5665 | 0.5665 | 0.5664 | 0.5664 | 0.4081 | - |
| 30 Jan 2024 | 0.5681 | 0.5683 | 0.5681 | 0.5683 | 0.4095 | - |
| 29 Jan 2024 | 0.5695 | 0.5695 | 0.5695 | 0.5695 | 0.4103 | - |
| 26 Jan 2024 | 0.5691 | 0.5691 | 0.5690 | 0.5690 | 0.4100 | - |
| 25 Jan 2024 | 0.5666 | 0.5666 | 0.5666 | 0.5666 | 0.4082 | - |
| 24 Jan 2024 | 0.5667 | 0.5678 | 0.5667 | 0.5678 | 0.4091 | - |
| 23 Jan 2024 | 0.5573 | 0.5573 | 0.5567 | 0.5567 | 0.4011 | - |
| 22 Jan 2024 | 0.5499 | 0.5515 | 0.5499 | 0.5515 | 0.3974 | - |
| 19 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.4071 | - |
| 18 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.4071 | - |
| 17 Jan 2024 | 0.5598 | 0.5598 | 0.5598 | 0.5598 | 0.4033 | - |
| 16 Jan 2024 | 0.5706 | 0.5706 | 0.5706 | 0.5706 | 0.4111 | - |
| 15 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.4071 | - |
| 12 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.4071 | - |
| 11 Jan 2024 | 0.5615 | 0.5615 | 0.5615 | 0.5615 | 0.4046 | - |
| 10 Jan 2024 | 0.5555 | 0.5555 | 0.5555 | 0.5555 | 0.4002 | - |
| 09 Jan 2024 | 0.5546 | 0.5546 | 0.5546 | 0.5546 | 0.3996 | - |
| 08 Jan 2024 | 0.5498 | 0.5498 | 0.5498 | 0.5498 | 0.3961 | - |
| 05 Jan 2024 | 0.5562 | 0.5567 | 0.5562 | 0.5567 | 0.4011 | - |
| 04 Jan 2024 | 0.5562 | 0.5562 | 0.5562 | 0.5562 | 0.4008 | - |
| 03 Jan 2024 | 0.5523 | 0.5523 | 0.5523 | 0.5523 | 0.3979 | - |
| 02 Jan 2024 | 0.5443 | 0.5443 | 0.5443 | 0.5443 | 0.3922 | - |
| 29 Dec 2023 | 0.5383 | 0.5499 | 0.5383 | 0.5384 | 0.3879 | - |
| 28 Dec 2023 | 0.5318 | 0.5318 | 0.5318 | 0.5318 | 0.3832 | - |
| 27 Dec 2023 | 0.5296 | 0.5296 | 0.5296 | 0.5296 | 0.3816 | - |
| 22 Dec 2023 | 0.5329 | 0.5329 | 0.5329 | 0.5329 | 0.3840 | - |
| 21 Dec 2023 | 0.5372 | 0.5372 | 0.5372 | 0.5372 | 0.3871 | - |
| 20 Dec 2023 | 0.5355 | 0.5355 | 0.5355 | 0.5355 | 0.3858 | - |
| 19 Dec 2023 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | 0.3898 | - |
| 18 Dec 2023 | 0.5388 | 0.5388 | 0.5388 | 0.5388 | 0.3882 | - |
| 15 Dec 2023 | 0.5362 | 0.5362 | 0.5362 | 0.5362 | 0.3863 | - |
| 14 Dec 2023 | 0.5357 | 0.5357 | 0.5357 | 0.5357 | 0.3860 | - |
| 13 Dec 2023 | 0.5178 | 0.5178 | 0.5178 | 0.5178 | 0.3731 | - |
| 12 Dec 2023 | 0.5219 | 0.5219 | 0.5219 | 0.5219 | 0.3760 | - |
| 11 Dec 2023 | 0.5198 | 0.5198 | 0.5198 | 0.5198 | 0.3745 | - |
| *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.