Australia markets close in 5 hours 45 minutes

Trex Co Inc (TRR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
63.82+1.10 (+1.75%)
At close: 09:58PM CET
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202362.5864.1662.5863.8263.82-
28 Nov 202362.6662.7262.6662.7262.72-
27 Nov 202361.8263.5061.8263.0263.02-
24 Nov 202361.7062.3261.2062.3262.32-
23 Nov 202361.6461.7661.6461.7661.76-
22 Nov 202361.7062.2661.7062.2662.26-
21 Nov 202361.5861.5861.5861.5861.58-
20 Nov 202361.5262.0261.5262.0262.02-
17 Nov 202360.6061.7260.6061.6461.64-
16 Nov 202361.0261.0260.6060.8660.86-
15 Nov 202360.5862.7460.5861.5461.54-
14 Nov 202357.0857.0857.0857.0857.08-
13 Nov 202357.0257.2856.9857.1257.12-
10 Nov 202356.4456.5856.3256.5856.58-
09 Nov 202357.1657.2257.1657.2257.22-
08 Nov 202356.9057.6256.9057.6257.62-
07 Nov 202355.7657.7455.7657.7457.74-
06 Nov 202358.1858.1856.4856.4856.48-
03 Nov 202357.9859.7257.9859.0259.02-
02 Nov 202354.8654.9654.8654.9654.96-
01 Nov 202352.9854.2052.2252.2252.22-
31 Oct 202356.0056.0055.9855.9855.98-
30 Oct 202351.3051.4651.2851.4651.46-
27 Oct 202351.9251.9251.2451.2451.24-
26 Oct 202351.2252.1651.2252.1652.16-
25 Oct 202352.9052.9051.5251.5851.58-
24 Oct 202351.9453.1051.9453.0853.08-
23 Oct 202351.7252.0651.7252.0652.06-
20 Oct 202351.5051.8451.1251.8451.8445
19 Oct 202353.0653.0651.7651.7651.76-
18 Oct 202354.4454.4653.0853.5453.54-
17 Oct 202355.2455.2455.2455.2455.24-
16 Oct 202353.7855.3453.7855.3455.3425
13 Oct 202353.8253.8253.8253.8253.82-
12 Oct 202356.1056.1054.7454.7454.74-
11 Oct 202355.4056.1455.4056.1056.10-
10 Oct 202354.5454.5454.5454.5454.54-
09 Oct 202354.9854.9854.9854.9854.98-
06 Oct 202354.9254.9454.9254.9454.94-
05 Oct 202356.4256.4256.4256.4256.42-
04 Oct 202355.7256.1455.7256.1456.14-
03 Oct 202357.9657.9657.9657.9657.96-
02 Oct 202358.2258.2257.9657.9657.9624
29 Sept 202359.1459.1859.1459.1859.18-
28 Sept 202358.2058.2657.9657.9657.96-
27 Sept 202360.0660.1460.0660.1260.12-
26 Sept 202360.2060.2460.0660.2460.24-
25 Sept 202359.9059.9059.7459.7459.74-
22 Sept 202359.1859.2059.1859.2059.20-
21 Sept 202360.2860.2858.8259.3459.34-
20 Sept 202361.0261.5261.0061.1461.14-
19 Sept 202360.8260.9660.2460.9660.96-
18 Sept 202360.6061.1860.5661.1861.18-
15 Sept 202362.6262.6262.5662.5662.56-
14 Sept 202360.9862.2660.9862.2662.2624
13 Sept 202362.7662.8661.7061.7061.70-
12 Sept 202363.6064.0263.4463.4463.44-
11 Sept 202362.5662.5662.5662.5662.56-
08 Sept 202364.3464.3464.3464.3464.34-
07 Sept 202365.0465.2264.3464.3464.34-
06 Sept 202365.0065.0065.0065.0065.00-
05 Sept 202367.0467.3265.3265.3265.32-
04 Sept 202367.1467.1867.1267.1267.12-
01 Sept 202365.6265.7265.5865.7265.72-
31 Aug 202365.1265.5865.1265.5065.50-
30 Aug 202365.3665.4265.2065.2065.20-
29 Aug 202363.2065.1863.2065.1865.18-
28 Aug 202363.3263.3662.8463.1863.18-
25 Aug 202364.2264.2263.6863.6863.68-
24 Aug 202364.5064.5064.3064.3064.30-
23 Aug 202362.9262.9262.8662.8662.86-
22 Aug 202361.9662.0261.9662.0062.00-
21 Aug 202361.5661.7661.5661.7261.72-
18 Aug 202362.5462.5461.7261.8261.82-
17 Aug 202366.4066.4066.4066.4066.40-
16 Aug 202367.4867.5867.4867.5867.585
15 Aug 202368.3668.4468.3668.4468.44-
14 Aug 202367.6867.6867.6867.6867.68-
11 Aug 202367.5068.2467.5068.0468.04-
10 Aug 202367.2667.5867.1467.5867.58-
09 Aug 202366.8866.8866.8866.8866.88-
08 Aug 202367.5267.6267.4867.4867.4823
07 Aug 2023------
04 Aug 202365.1466.6065.1466.6066.60120
03 Aug 202368.6668.6665.2665.2665.2645
02 Aug 202368.5268.7468.5268.7468.74-
01 Aug 202365.0066.0865.0066.0866.0865
31 July 202362.5662.5662.5662.5662.56-
28 July 202361.8462.9461.7062.9462.94-
27 July 202362.2463.6062.2463.6063.60-
26 July 202360.6862.3860.5262.3862.38-
25 July 202359.8061.3459.8061.0861.08-
24 July 202359.6660.0459.6659.9059.90-
21 July 202359.8860.3459.3860.1060.10-
20 July 202361.0661.0659.7059.7059.70-
19 July 202361.6262.0861.6262.0862.08-
18 July 202362.5662.5662.5662.5662.56-
17 July 202361.8262.5261.8262.5262.52-
14 July 202362.4262.4262.2862.2862.28-
13 July 202363.2863.2863.1463.1463.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...