Singapore Telecommunications Ltd (SIT4.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:32AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 1.7470 | 1.7470 | 1.7435 | 1.7435 | 1.7435 | - |
| 13 June 2024 | 1.7400 | 1.7400 | 1.7375 | 1.7375 | 1.7375 | - |
| 12 June 2024 | 1.7460 | 1.7460 | 1.7185 | 1.7185 | 1.7185 | - |
| 11 June 2024 | 1.7220 | 1.7220 | 1.7205 | 1.7205 | 1.7205 | - |
| 10 June 2024 | 1.7230 | 1.7230 | 1.7195 | 1.7195 | 1.7195 | - |
| 07 June 2024 | 1.7120 | 1.7120 | 1.7020 | 1.7020 | 1.7020 | - |
| 06 June 2024 | 1.7105 | 1.7105 | 1.7090 | 1.7090 | 1.7090 | - |
| 05 June 2024 | 1.6985 | 1.7020 | 1.6985 | 1.7015 | 1.7015 | - |
| 04 June 2024 | 1.6730 | 1.6825 | 1.6730 | 1.6825 | 1.6825 | - |
| 03 June 2024 | 1.6760 | 1.6865 | 1.6760 | 1.6865 | 1.6865 | - |
| 31 May 2024 | 1.6735 | 1.6735 | 1.6625 | 1.6625 | 1.6625 | - |
| 30 May 2024 | 1.6700 | 1.7050 | 1.6665 | 1.7050 | 1.7050 | 350 |
| 29 May 2024 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | - |
| 28 May 2024 | 1.6505 | 1.6505 | 1.6505 | 1.6505 | 1.6505 | - |
| 27 May 2024 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | - |
| 24 May 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
| 23 May 2024 | 1.6210 | 1.6305 | 1.6210 | 1.6305 | 1.6305 | - |
| 22 May 2024 | 1.6205 | 1.6205 | 1.6205 | 1.6205 | 1.6205 | - |
| 21 May 2024 | 1.6155 | 1.6155 | 1.6155 | 1.6155 | 1.6155 | - |
| 20 May 2024 | 1.6265 | 1.6265 | 1.6265 | 1.6265 | 1.6265 | - |
| 17 May 2024 | 1.6275 | 1.6275 | 1.6275 | 1.6275 | 1.6275 | - |
| 16 May 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 15 May 2024 | 1.6415 | 1.6415 | 1.6415 | 1.6415 | 1.6415 | - |
| 14 May 2024 | 1.6430 | 1.6765 | 1.6430 | 1.6765 | 1.6765 | 800 |
| 13 May 2024 | 1.6320 | 1.6640 | 1.6320 | 1.6410 | 1.6410 | 70 |
| 10 May 2024 | 1.6305 | 1.6305 | 1.6305 | 1.6305 | 1.6305 | - |
| 09 May 2024 | 1.6055 | 1.6055 | 1.6055 | 1.6055 | 1.6055 | - |
| 08 May 2024 | 1.6055 | 1.6055 | 1.6055 | 1.6055 | 1.6055 | - |
| 07 May 2024 | 1.6305 | 1.6305 | 1.6305 | 1.6305 | 1.6305 | - |
| 06 May 2024 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | - |
| 03 May 2024 | 1.6240 | 1.6240 | 1.6210 | 1.6210 | 1.6210 | - |
| 02 May 2024 | 1.6185 | 1.6285 | 1.6185 | 1.6285 | 1.6285 | - |
| 30 Apr 2024 | 1.6260 | 1.6260 | 1.6135 | 1.6135 | 1.6135 | - |
| 29 Apr 2024 | 1.6005 | 1.6005 | 1.6005 | 1.6005 | 1.6005 | - |
| 26 Apr 2024 | 1.6500 | 1.6500 | 1.6270 | 1.6270 | 1.6270 | - |
| 25 Apr 2024 | 1.6400 | 1.6745 | 1.6400 | 1.6745 | 1.6745 | 1,200 |
| 24 Apr 2024 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | - |
| 23 Apr 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | - |
| 22 Apr 2024 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | - |
| 19 Apr 2024 | 1.6005 | 1.6005 | 1.6005 | 1.6005 | 1.6005 | - |
| 18 Apr 2024 | 1.6005 | 1.6005 | 1.6005 | 1.6005 | 1.6005 | - |
| 17 Apr 2024 | 1.6005 | 1.6005 | 1.6005 | 1.6005 | 1.6005 | - |
| 16 Apr 2024 | 1.6005 | 1.6005 | 1.6005 | 1.6005 | 1.6005 | - |
| 15 Apr 2024 | 1.6000 | 1.6045 | 1.6000 | 1.6045 | 1.6045 | - |
| 12 Apr 2024 | 1.6205 | 1.6205 | 1.6205 | 1.6205 | 1.6205 | - |
| 11 Apr 2024 | 1.6205 | 1.6205 | 1.6205 | 1.6205 | 1.6205 | - |
| 10 Apr 2024 | 1.6225 | 1.6225 | 1.6225 | 1.6225 | 1.6225 | - |
| 09 Apr 2024 | 1.6255 | 1.6255 | 1.6255 | 1.6255 | 1.6255 | - |
| 08 Apr 2024 | 1.6410 | 1.6495 | 1.6410 | 1.6495 | 1.6495 | 1,031 |
| 05 Apr 2024 | 1.6220 | 1.6255 | 1.6220 | 1.6255 | 1.6255 | - |
| 04 Apr 2024 | 1.6405 | 1.6405 | 1.6290 | 1.6290 | 1.6290 | - |
| 03 Apr 2024 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | - |
| 02 Apr 2024 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | - |
| 28 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 27 Mar 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 26 Mar 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 25 Mar 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 22 Mar 2024 | 1.7200 | 1.7800 | 1.6950 | 1.7800 | 1.7800 | 100 |
| 21 Mar 2024 | 1.7150 | 1.7250 | 1.6850 | 1.6900 | 1.6900 | 9,000 |
| 20 Mar 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
| 19 Mar 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
| 18 Mar 2024 | 1.6700 | 1.6950 | 1.6700 | 1.6950 | 1.6950 | - |
| 15 Mar 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| 14 Mar 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
| 13 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 12 Mar 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 11 Mar 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 08 Mar 2024 | 1.6250 | 1.6250 | 1.6150 | 1.6150 | 1.6150 | 4,027 |
| 07 Mar 2024 | 1.6050 | 1.6500 | 1.6050 | 1.6500 | 1.6500 | 12,000 |
| 06 Mar 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| 05 Mar 2024 | 1.5850 | 1.5850 | 1.5350 | 1.5350 | 1.5350 | - |
| 04 Mar 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| 01 Mar 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| 29 Feb 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| 28 Feb 2024 | 1.6050 | 1.6200 | 1.6050 | 1.6200 | 1.6200 | 6,031 |
| 27 Feb 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| 26 Feb 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| 23 Feb 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| 22 Feb 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 21 Feb 2024 | 1.6100 | 1.6100 | 1.6050 | 1.6050 | 1.6050 | - |
| 20 Feb 2024 | 1.6300 | 1.6300 | 1.6250 | 1.6250 | 1.6250 | - |
| 19 Feb 2024 | 1.6250 | 1.6250 | 1.6150 | 1.6150 | 1.6150 | - |
| 16 Feb 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 15 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 14 Feb 2024 | 1.6100 | 1.6150 | 1.6100 | 1.6150 | 1.6150 | 150 |
| 13 Feb 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| 12 Feb 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| 09 Feb 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| 08 Feb 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 07 Feb 2024 | 1.6400 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | - |
| 06 Feb 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
| 05 Feb 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 02 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 01 Feb 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| 31 Jan 2024 | 1.6450 | 1.6700 | 1.6450 | 1.6700 | 1.6700 | 830 |
| 30 Jan 2024 | 1.6550 | 1.6850 | 1.6550 | 1.6850 | 1.6850 | 400 |
| 29 Jan 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
| 26 Jan 2024 | 1.6350 | 1.6400 | 1.6350 | 1.6400 | 1.6400 | - |
| 25 Jan 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
| 24 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| *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.