Australia markets closed

Trex Co Inc (TRR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
80.08+0.18 (+0.23%)
At close: 08:02AM CEST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202480.0880.0880.0880.0880.08-
13 June 202478.9479.9078.4879.9079.90-
12 June 202475.6075.6075.5475.5475.54-
11 June 202475.2675.2675.2675.2675.26-
10 June 202474.1275.4274.1275.4275.42-
07 June 202474.7474.7474.5674.5874.58-
06 June 202475.7675.7674.7474.8274.82-
05 June 202475.7075.7075.5875.6675.66-
04 June 202476.9476.9476.8076.9276.92-
03 June 202479.5279.5279.3879.4479.44-
31 May 202479.0279.0478.2078.2078.20-
30 May 202478.0478.0478.0478.0478.04-
29 May 202479.2279.2278.8078.8678.86-
28 May 202480.8480.9079.7279.7279.72-
27 May 202480.9881.0480.8881.0481.04-
24 May 202480.2481.3880.1681.3881.38-
23 May 202480.9280.9280.1680.3080.30-
22 May 202480.6280.6280.2880.4480.44-
21 May 202480.1480.2879.8080.2880.28-
20 May 202480.2080.2080.2080.2080.20-
17 May 202481.2281.2280.4080.4080.40-
16 May 202484.0084.1484.0084.1284.12-
15 May 202481.4083.8681.4083.5483.54-
14 May 202480.8281.0080.8281.0081.00-
13 May 202480.7881.7880.6880.8880.88-
10 May 202486.5686.5686.5686.5686.56-
09 May 202484.0684.0684.0684.0684.06-
08 May 202485.7285.7284.4484.4484.44-
07 May 202486.3286.3286.3286.3286.32-
06 May 202485.1886.3285.1886.3286.32-
03 May 202484.0085.9684.0085.5685.56-
02 May 202482.7483.6282.7483.6283.62-
30 Apr 202483.8483.9682.9882.9882.98-
29 Apr 202484.2284.8683.7283.7283.72-
26 Apr 202483.1283.1283.0083.0083.00-
25 Apr 202482.7282.7280.5280.5280.52-
24 Apr 202483.9683.9882.7282.7282.72-
23 Apr 202482.0483.8281.9883.8283.82-
22 Apr 202481.8281.8281.8281.8281.82-
19 Apr 202481.7681.8480.9281.6281.62-
18 Apr 202481.9882.7481.9282.4482.44-
17 Apr 202483.4483.5281.4881.4881.48-
16 Apr 202484.4284.4282.9883.7283.72-
15 Apr 202486.1486.5684.1484.1484.14-
12 Apr 202486.2686.2686.2686.2686.26-
11 Apr 202485.3286.1685.2486.1686.1620
10 Apr 202488.0688.0685.3885.3885.38-
09 Apr 202489.2089.2087.8887.8887.88-
08 Apr 202488.4088.5088.4088.5088.50-
05 Apr 202487.3287.3287.3287.3287.32-
04 Apr 202487.4887.4887.4887.4887.48-
03 Apr 202486.9888.0286.9888.0288.02-
02 Apr 202490.8090.8090.8090.8090.80-
28 Mar 202491.1692.1691.1692.1692.16-
27 Mar 202490.3690.3690.3690.3690.36-
26 Mar 202491.8691.8691.8691.8691.86-
25 Mar 202491.5291.6491.5091.5091.50-
22 Mar 202491.5692.2291.3691.9291.92-
21 Mar 202489.8292.1889.8292.1892.18-
20 Mar 202488.0088.9288.0088.4488.44-
19 Mar 202486.6688.2486.6688.0088.00-
18 Mar 202486.3487.4086.3486.8886.88-
15 Mar 202486.6686.7886.6686.7886.78-
14 Mar 202487.7287.7287.7287.7287.72-
13 Mar 202487.2687.5687.2287.5687.56-
12 Mar 202485.5087.8885.4287.8887.88-
11 Mar 202486.2286.2285.4285.4285.42-
08 Mar 202487.0088.7686.8886.8886.88-
07 Mar 202486.2087.7086.2087.4287.42-
06 Mar 202486.0687.3286.0686.6286.62-
05 Mar 202487.8688.6286.3886.3886.38-
04 Mar 202486.6488.7086.6488.2088.20-
01 Mar 202484.6284.6284.2484.2484.24-
29 Feb 202484.9284.9284.9284.9284.92-
28 Feb 202485.6286.3885.6286.3886.38-
27 Feb 202494.3694.4294.3694.4294.42-
26 Feb 202486.1486.1486.0286.0686.06-
23 Feb 202486.0486.4486.0486.4486.44-
22 Feb 202483.7085.3883.5285.3685.36-
21 Feb 202483.4283.4283.3483.3683.36-
20 Feb 202483.7283.7282.5483.7283.72-
19 Feb 202483.9284.0283.9284.0284.02-
16 Feb 202483.7084.4483.7084.4484.44-
15 Feb 202484.4484.4484.4484.4484.44-
14 Feb 202482.9882.9882.9882.9882.98-
13 Feb 202485.1885.1885.1885.1885.18-
12 Feb 202484.0084.0084.0084.0084.00-
09 Feb 202483.4484.6883.4484.6884.68-
08 Feb 202483.0083.5283.0083.5283.52-
07 Feb 202480.5280.5279.0279.2279.22-
06 Feb 202476.3676.4876.3676.4876.48-
05 Feb 202479.7879.7877.7677.7677.76-
02 Feb 202479.4679.8879.2879.8279.82-
01 Feb 202475.1275.2075.0875.0875.08-
31 Jan 202476.6876.7476.2076.2076.20-
30 Jan 202476.4876.4875.9675.9675.96-
29 Jan 202474.4874.6674.4874.6674.66-
26 Jan 202474.5474.5474.2874.3674.36-
25 Jan 202472.5872.5872.4872.4872.48-
24 Jan 202474.5074.5072.2072.2072.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...