Australia markets closed

Swire Properties Limited (SW9.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.5200+0.0200 (+0.80%)
At close: 10:30AM CET
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20232.52002.52002.52002.52002.5200-
02 Feb 20232.48002.50002.48002.50002.5000-
01 Feb 20232.50002.52002.50002.52002.5200-
31 Jan 20232.56002.56002.54002.54002.5400-
30 Jan 20232.66002.66002.64002.64002.6400-
27 Jan 20232.66002.66002.64002.64002.6400-
26 Jan 20232.60002.60002.60002.60002.6000-
25 Jan 20232.58002.58002.58002.58002.5800-
24 Jan 20232.58002.60002.58002.60002.6000-
23 Jan 20232.56002.56002.56002.56002.5600-
20 Jan 20232.56002.58002.56002.58002.5800-
19 Jan 20232.54002.54002.54002.54002.5400-
18 Jan 20232.54002.54002.54002.54002.5400-
17 Jan 20232.52002.52002.52002.52002.5200-
16 Jan 20232.48002.48002.48002.48002.4800-
13 Jan 20232.48002.48002.48002.48002.4800-
12 Jan 20232.50002.50002.48002.48002.4800-
11 Jan 20232.44002.46002.44002.46002.4600-
10 Jan 20232.48002.50002.48002.50002.5000-
09 Jan 20232.56002.56002.56002.56002.5600-
06 Jan 20232.62002.64002.58002.58002.5800205
05 Jan 20232.56002.56002.56002.56002.5600-
04 Jan 20232.52002.52002.48002.48002.4800-
03 Jan 20232.44002.44002.44002.44002.4400-
02 Jan 20232.34002.34002.34002.34002.3400-
30 Dec 20222.34002.34002.34002.34002.3400-
29 Dec 20222.30002.30002.30002.30002.3000-
28 Dec 20222.32002.32002.32002.32002.3200-
27 Dec 20222.34002.34002.34002.34002.3400-
23 Dec 20222.34002.34002.34002.34002.3400-
22 Dec 20222.32002.32002.32002.32002.3200-
21 Dec 20222.32002.32002.32002.32002.3200-
20 Dec 20222.30002.30002.30002.30002.3000-
19 Dec 20222.30002.30002.30002.30002.3000-
16 Dec 20222.28002.28002.28002.28002.2800-
15 Dec 20222.34002.34002.32002.32002.3200-
14 Dec 20222.38002.38002.38002.38002.3800465
13 Dec 20222.42002.42002.34002.34002.3400-
12 Dec 20222.34002.34002.34002.34002.3400-
09 Dec 20222.32002.32002.20002.20002.2000-
08 Dec 20222.22002.22002.22002.22002.2200-
07 Dec 20222.20002.20002.20002.20002.2000-
06 Dec 20222.26002.26002.26002.26002.2600-
05 Dec 20222.24002.24002.24002.24002.2400-
02 Dec 20222.16002.16002.16002.16002.16003,671
01 Dec 20222.18002.18002.18002.18002.1800-
30 Nov 20222.10002.10002.10002.10002.1000-
29 Nov 20222.12002.12002.12002.12002.1200-
28 Nov 20222.10002.10002.10002.10002.1000-
25 Nov 20222.14002.14002.14002.14002.1400-
24 Nov 20222.14002.14002.14002.14002.1400-
23 Nov 20222.10002.10002.10002.10002.1000-
22 Nov 20222.12002.12002.12002.12002.1200-
21 Nov 20222.14002.14002.14002.14002.1400-
18 Nov 20222.12002.12002.12002.12002.1200-
17 Nov 20222.16002.18002.16002.18002.1800-
16 Nov 20222.16002.16002.16002.16002.1600-
15 Nov 20222.14002.14002.14002.14002.1400-
14 Nov 20222.12002.12002.12002.12002.1200-
11 Nov 20222.08002.08002.08002.08002.0800-
10 Nov 20222.02002.02002.02002.02002.0200-
09 Nov 20222.00002.00002.00002.00002.0000-
08 Nov 20222.02002.02002.02002.02002.0200-
07 Nov 20222.06002.06002.06002.06002.0600-
04 Nov 20222.04002.04002.04002.04002.0400-
03 Nov 20221.95001.95001.95001.95001.9500-
02 Nov 20221.95001.97001.95001.97001.9700-
01 Nov 20221.90001.92001.90001.92001.9200-
31 Oct 20221.91001.91001.91001.91001.9100-
28 Oct 20221.94001.94001.94001.94001.9400-
27 Oct 20221.96001.96001.96001.96001.9600-
26 Oct 20221.93001.93001.93001.93001.9300-
25 Oct 20221.96002.02001.96002.02002.0200-
24 Oct 20221.99001.99001.99001.99001.9900-
21 Oct 20222.08002.08002.08002.08002.0800-
20 Oct 20222.12002.12002.12002.12002.1200-
19 Oct 20222.14002.14002.14002.14002.1400-
18 Oct 20222.18002.18002.18002.18002.1800-
17 Oct 20222.12002.12002.12002.12002.1200-
14 Oct 20222.16002.16002.16002.16002.1600-
13 Oct 20222.20002.20002.20002.20002.2000-
12 Oct 20222.18002.18002.18002.18002.1800-
11 Oct 20222.22002.22002.22002.22002.2200-
10 Oct 20222.22002.22002.22002.22002.2200-
07 Oct 20222.22002.22002.22002.22002.2200-
06 Oct 20222.22002.22002.22002.22002.2200-
05 Oct 20222.20002.20002.20002.20002.2000-
04 Oct 20222.16002.16002.16002.16002.1600-
03 Oct 20222.18002.18002.18002.18002.1800-
30 Sept 20222.14002.14002.14002.14002.1400-
29 Sept 20222.16002.16002.16002.16002.1600-
28 Sept 20222.20002.20002.20002.20002.2000-
27 Sept 20222.24002.34002.24002.34002.3400-
26 Sept 20222.28002.42002.28002.42002.4200-
23 Sept 20222.24002.24002.24002.24002.2400-
22 Sept 20222.32002.32002.32002.32002.3200-
21 Sept 20222.36002.36002.36002.36002.3600-
20 Sept 20222.32002.32002.32002.32002.3200-
19 Sept 20222.34002.34002.34002.34002.3400-
16 Sept 20222.30002.30002.30002.30002.3000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...