Standard Chartered PLC (STD.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 11:52AM CEST. Market open.
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 8.45 | 8.58 | 8.45 | 8.58 | 8.58 | - |
| 03 July 2024 | 8.41 | 8.51 | 8.40 | 8.48 | 8.48 | - |
| 02 July 2024 | 8.46 | 8.57 | 8.41 | 8.57 | 8.57 | 499 |
| 01 July 2024 | 8.41 | 8.58 | 8.41 | 8.57 | 8.57 | - |
| 28 June 2024 | 8.47 | 8.70 | 8.45 | 8.45 | 8.45 | 300 |
| 27 June 2024 | 8.50 | 8.69 | 8.47 | 8.48 | 8.48 | - |
| 26 June 2024 | 8.56 | 8.67 | 8.46 | 8.67 | 8.67 | 1,500 |
| 25 June 2024 | 8.58 | 8.64 | 8.52 | 8.54 | 8.54 | - |
| 24 June 2024 | 8.60 | 8.60 | 8.54 | 8.59 | 8.59 | - |
| 21 June 2024 | 8.58 | 8.58 | 8.50 | 8.50 | 8.50 | - |
| 20 June 2024 | 8.48 | 8.61 | 8.48 | 8.61 | 8.61 | - |
| 19 June 2024 | 8.47 | 8.56 | 8.47 | 8.52 | 8.52 | - |
| 18 June 2024 | 8.46 | 8.55 | 8.46 | 8.55 | 8.55 | - |
| 17 June 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 14 June 2024 | 8.65 | 8.65 | 8.45 | 8.48 | 8.48 | - |
| 13 June 2024 | 8.63 | 8.65 | 8.61 | 8.61 | 8.61 | - |
| 12 June 2024 | 8.52 | 8.77 | 8.52 | 8.73 | 8.73 | - |
| 11 June 2024 | 8.79 | 8.79 | 8.54 | 8.54 | 8.54 | - |
| 10 June 2024 | 8.77 | 8.83 | 8.73 | 8.82 | 8.82 | - |
| 07 June 2024 | 8.64 | 8.77 | 8.64 | 8.75 | 8.75 | - |
| 06 June 2024 | 8.63 | 8.71 | 8.63 | 8.70 | 8.70 | - |
| 05 June 2024 | 8.58 | 8.66 | 8.54 | 8.64 | 8.64 | - |
| 04 June 2024 | 9.12 | 9.12 | 8.80 | 8.80 | 8.80 | 250 |
| 03 June 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 31 May 2024 | 9.07 | 9.15 | 9.07 | 9.11 | 9.11 | - |
| 30 May 2024 | 9.05 | 9.20 | 8.98 | 9.12 | 9.12 | - |
| 29 May 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 28 May 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 27 May 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 24 May 2024 | 9.04 | 9.04 | 8.99 | 9.00 | 9.00 | - |
| 23 May 2024 | 8.97 | 9.07 | 8.97 | 9.07 | 9.07 | - |
| 22 May 2024 | 9.09 | 9.09 | 9.04 | 9.06 | 9.06 | - |
| 21 May 2024 | 9.16 | 9.16 | 8.97 | 9.01 | 9.01 | - |
| 20 May 2024 | 9.12 | 9.15 | 9.09 | 9.10 | 9.10 | - |
| 17 May 2024 | 9.09 | 9.09 | 9.03 | 9.08 | 9.08 | - |
| 16 May 2024 | 8.91 | 9.14 | 8.91 | 9.11 | 9.11 | - |
| 15 May 2024 | 8.95 | 9.03 | 8.95 | 8.97 | 8.97 | - |
| 14 May 2024 | 8.95 | 9.03 | 8.95 | 8.96 | 8.96 | - |
| 13 May 2024 | 8.91 | 9.00 | 8.91 | 8.98 | 8.98 | - |
| 10 May 2024 | 8.79 | 8.99 | 8.79 | 8.99 | 8.99 | - |
| 09 May 2024 | 8.74 | 8.74 | 8.69 | 8.71 | 8.71 | - |
| 08 May 2024 | 8.70 | 8.74 | 8.66 | 8.70 | 8.70 | - |
| 07 May 2024 | 8.81 | 8.81 | 8.68 | 8.71 | 8.71 | - |
| 06 May 2024 | 8.74 | 8.79 | 8.73 | 8.79 | 8.79 | - |
| 03 May 2024 | 8.81 | 8.81 | 8.73 | 8.74 | 8.74 | - |
| 02 May 2024 | 8.09 | 8.60 | 8.09 | 8.57 | 8.57 | - |
| 30 Apr 2024 | 7.93 | 8.11 | 7.93 | 8.04 | 8.04 | - |
| 29 Apr 2024 | 7.97 | 7.99 | 7.90 | 7.90 | 7.90 | - |
| 26 Apr 2024 | 7.96 | 7.96 | 7.87 | 7.87 | 7.87 | - |
| 25 Apr 2024 | 7.90 | 7.94 | 7.90 | 7.92 | 7.92 | - |
| 24 Apr 2024 | 7.89 | 7.91 | 7.85 | 7.87 | 7.87 | - |
| 23 Apr 2024 | 7.74 | 7.89 | 7.74 | 7.89 | 7.89 | - |
| 22 Apr 2024 | 7.77 | 7.77 | 7.66 | 7.71 | 7.71 | - |
| 19 Apr 2024 | 7.62 | 7.70 | 7.62 | 7.70 | 7.70 | - |
| 18 Apr 2024 | 7.49 | 7.69 | 7.49 | 7.64 | 7.64 | - |
| 17 Apr 2024 | 7.46 | 7.56 | 7.46 | 7.56 | 7.56 | - |
| 16 Apr 2024 | 7.57 | 7.58 | 7.48 | 7.48 | 7.48 | - |
| 15 Apr 2024 | 7.64 | 7.78 | 7.64 | 7.76 | 7.76 | - |
| 12 Apr 2024 | 7.74 | 7.92 | 7.74 | 7.76 | 7.76 | - |
| 11 Apr 2024 | 7.88 | 8.00 | 7.65 | 7.73 | 7.73 | 2,750 |
| 10 Apr 2024 | 7.83 | 7.97 | 7.83 | 7.89 | 7.89 | - |
| 09 Apr 2024 | 8.07 | 8.07 | 7.84 | 7.89 | 7.89 | - |
| 08 Apr 2024 | 8.04 | 8.11 | 8.04 | 8.11 | 8.11 | - |
| 05 Apr 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 04 Apr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 03 Apr 2024 | 7.78 | 7.93 | 7.78 | 7.93 | 7.93 | - |
| 02 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 28 Mar 2024 | 7.87 | 7.91 | 7.87 | 7.88 | 7.88 | - |
| 27 Mar 2024 | 8.02 | 8.02 | 7.90 | 7.92 | 7.92 | - |
| 26 Mar 2024 | 7.77 | 8.07 | 7.77 | 8.07 | 8.07 | - |
| 25 Mar 2024 | 7.73 | 7.87 | 7.73 | 7.87 | 7.87 | - |
| 22 Mar 2024 | 7.80 | 7.85 | 7.77 | 7.79 | 7.79 | - |
| 21 Mar 2024 | 7.61 | 7.91 | 7.61 | 7.90 | 7.90 | - |
| 20 Mar 2024 | 7.65 | 7.66 | 7.52 | 7.66 | 7.66 | 2,468 |
| 19 Mar 2024 | 7.52 | 7.68 | 7.52 | 7.66 | 7.66 | - |
| 18 Mar 2024 | 7.58 | 7.58 | 7.46 | 7.54 | 7.54 | - |
| 15 Mar 2024 | 7.49 | 7.76 | 7.47 | 7.61 | 7.61 | 1,200 |
| 14 Mar 2024 | 7.59 | 7.60 | 7.51 | 7.53 | 7.53 | - |
| 13 Mar 2024 | 7.76 | 7.76 | 7.61 | 7.62 | 7.62 | - |
| 12 Mar 2024 | 7.64 | 7.81 | 7.64 | 7.80 | 7.80 | - |
| 11 Mar 2024 | 7.71 | 7.71 | 7.61 | 7.67 | 7.67 | - |
| 08 Mar 2024 | 7.71 | 7.71 | 7.65 | 7.67 | 7.67 | - |
| 07 Mar 2024 | 7.86 | 7.86 | 7.69 | 7.69 | 7.69 | - |
| 07 Mar 2024 | 0.21 Dividend | |||||
| 06 Mar 2024 | 7.97 | 8.14 | 7.90 | 7.91 | 7.70 | - |
| 05 Mar 2024 | 7.92 | 7.94 | 7.79 | 7.94 | 7.73 | - |
| 04 Mar 2024 | 8.02 | 8.18 | 7.91 | 7.91 | 7.70 | 250 |
| 01 Mar 2024 | 7.73 | 7.99 | 7.67 | 7.92 | 7.71 | - |
| 29 Feb 2024 | 7.49 | 7.70 | 7.49 | 7.69 | 7.49 | - |
| 28 Feb 2024 | 7.45 | 7.47 | 7.42 | 7.47 | 7.27 | - |
| 27 Feb 2024 | 7.35 | 7.49 | 7.35 | 7.40 | 7.20 | - |
| 26 Feb 2024 | 7.40 | 7.56 | 7.40 | 7.42 | 7.22 | - |
| 23 Feb 2024 | 7.01 | 7.69 | 7.01 | 7.54 | 7.34 | - |
| 22 Feb 2024 | 6.91 | 7.01 | 6.90 | 6.97 | 6.78 | - |
| 21 Feb 2024 | 6.93 | 6.95 | 6.87 | 6.88 | 6.70 | - |
| 20 Feb 2024 | 6.95 | 6.98 | 6.89 | 6.93 | 6.75 | 500 |
| 19 Feb 2024 | 6.96 | 6.96 | 6.86 | 6.94 | 6.76 | - |
| 16 Feb 2024 | 6.73 | 6.92 | 6.73 | 6.90 | 6.72 | - |
| 15 Feb 2024 | 6.71 | 6.75 | 6.70 | 6.71 | 6.53 | - |
| 14 Feb 2024 | 6.76 | 6.76 | 6.68 | 6.68 | 6.50 | - |
| *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.