Australia markets closed

Seagate Technology Holdings plc (STT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
84.030.00 (0.00%)
At close: 06:38PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202484.9386.5984.9383.2483.2460
09 May 202483.2483.2483.2483.3983.3960
08 May 202483.0283.3983.0283.0083.0060
07 May 202483.1383.1383.0081.8281.8260
06 May 202481.1181.8281.1180.8480.8460
03 May 2024------
02 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 2024------
25 Apr 2024------
24 Apr 2024------
23 Apr 2024------
22 Apr 2024------
19 Apr 202477.6177.6177.1378.9578.95100
18 Apr 202478.9578.9578.9579.1679.16100
17 Apr 202478.2979.1678.2978.6578.65100
16 Apr 202478.6578.6578.6579.3579.35100
15 Apr 202479.9879.9879.3582.8382.83100
12 Apr 202482.8382.8382.8382.1982.1916
11 Apr 202481.7082.1981.7081.2581.2516
10 Apr 202482.5182.5181.2581.7281.7216
09 Apr 202481.8281.8281.7282.9882.98100
08 Apr 202482.7982.9882.7982.9682.96100
05 Apr 202483.6884.3982.9683.4183.4135
04 Apr 202484.4185.0483.4184.3484.3430
03 Apr 202483.3185.4083.3183.3583.3525
02 Apr 202486.0686.0683.3585.9485.9498
28 Mar 202487.6588.4985.9487.0587.0520
27 Mar 202487.5289.9087.0587.1587.15357
26 Mar 2024------
25 Mar 2024------
22 Mar 2024------
21 Mar 202481.0881.1681.0879.7579.752
20 Mar 202478.7380.6278.7379.3979.392
20 Mar 20240.64456 Dividend
19 Mar 2024------
18 Mar 202479.1379.1379.1378.6878.68100
15 Mar 202478.3578.6878.3578.5078.5088
14 Mar 202480.9580.9578.5080.4580.451
13 Mar 202483.1783.1780.4583.0983.09140
12 Mar 202483.8983.8983.0983.6583.6511
11 Mar 202484.3684.3683.6584.5884.5814
08 Mar 202485.4686.2084.5885.0885.0888
07 Mar 202485.6885.6885.0885.7385.7330
06 Mar 202490.9192.0185.7390.1990.1930
05 Mar 202489.9090.1989.9090.1490.1410
04 Mar 202489.6490.1489.6486.5086.5010
01 Mar 202486.5086.5086.5085.8585.851
29 Feb 202484.0585.8584.0584.0184.011
28 Feb 202483.3784.0183.3783.2083.201
27 Feb 2024------
26 Feb 2024------
23 Feb 202480.8881.0280.8881.1181.11200
22 Feb 202479.2581.1179.2578.1078.10200
21 Feb 202479.5979.5978.1079.7079.70200
20 Feb 202480.7280.7279.7080.8680.86200
19 Feb 202481.0081.0080.8680.9380.93200
16 Feb 202481.9881.9880.9381.3181.31200
15 Feb 202480.8881.7080.8880.1380.1320
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 202481.1682.5181.1680.9080.90180
08 Feb 202480.1880.9080.1880.1880.18180
07 Feb 202479.6680.1879.6679.3779.37180
06 Feb 202479.3779.3779.3780.7680.76180
05 Feb 202480.7780.7780.7681.0381.03180
02 Feb 202480.2781.0380.2779.5579.5593
01 Feb 202478.9079.5578.9078.9978.99260
31 Jan 202480.1080.1078.9980.5580.55260
30 Jan 202481.3281.3280.5581.5181.51260
29 Jan 202483.3283.3281.5183.0083.00260
26 Jan 202482.1183.0082.1183.1883.18260
25 Jan 202480.7683.1880.7681.6181.6110
24 Jan 202482.3882.3881.6181.5081.5010
23 Jan 2024------
22 Jan 202478.5780.6578.5777.8077.8010
19 Jan 202477.4177.8077.4177.0477.0410
18 Jan 202476.4478.4576.4476.0876.0810
17 Jan 202477.1277.1276.0877.4077.4010
16 Jan 202474.5677.4074.5674.9674.9610
15 Jan 2024------
12 Jan 202474.1375.2774.1373.8873.88150
11 Jan 202474.1074.1073.8874.8374.83150
10 Jan 202473.1074.8373.1072.9272.92150
09 Jan 202473.5473.5472.9273.0873.08150
08 Jan 202473.0873.0873.0873.0773.07150
05 Jan 202473.5774.4773.0773.3773.37150
04 Jan 2024------
03 Jan 2024------
02 Jan 2024------
29 Dec 202378.2078.2078.2078.1378.13180
28 Dec 202376.9578.1376.9577.6577.65180
27 Dec 202377.5877.6577.5877.0377.03180
22 Dec 202377.0477.0477.0376.9976.99722
21 Dec 2023------
20 Dec 2023------
20 Dec 20230.63763 Dividend
19 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...