Australia markets open in 3 hours 20 minutes

Trex Co Inc (TRR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
42.39-0.19 (-0.46%)
At close: 06:30PM CEST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202342.2642.3942.1942.3942.39-
23 Mar 202342.5542.6342.5342.5842.58-
22 Mar 202344.5944.6544.5944.6544.65-
21 Mar 202343.2443.2443.1943.1943.19-
20 Mar 202342.6342.9942.6342.9942.99-
17 Mar 202344.2444.2444.1344.1344.13-
16 Mar 202344.9244.9244.9244.9244.92-
15 Mar 202345.0145.6945.0145.4345.43-
14 Mar 202344.8344.8344.8144.8144.81-
13 Mar 202345.4445.4445.4445.4445.44-
10 Mar 202346.9446.9446.1746.1746.17-
09 Mar 202348.7949.6148.7949.6149.61-
08 Mar 202347.8549.3347.8049.3349.33-
07 Mar 202347.1047.1547.1047.1547.15-
06 Mar 202349.0849.0949.0149.0149.01-
03 Mar 202347.2649.6047.2649.4249.42-
02 Mar 202346.8046.8046.8046.8046.80-
01 Mar 202347.6647.8547.6647.8547.85-
28 Feb 202348.6748.6748.6748.6748.67-
27 Feb 202347.0047.0047.0047.0047.00-
24 Feb 202347.9747.9747.9347.9347.93-
23 Feb 202347.5847.5847.5847.5847.58-
22 Feb 202346.7946.9446.7946.9446.94-
21 Feb 202349.5849.5847.3747.3747.37-
20 Feb 202349.6349.6349.5949.5949.59-
17 Feb 202351.5051.5050.7850.7850.78-
16 Feb 202352.2852.2851.7751.8251.82-
15 Feb 202352.1952.2752.1952.2752.27-
14 Feb 202352.1952.1952.1952.1952.19-
13 Feb 202351.5752.3351.5752.3352.33-
10 Feb 202352.6852.6851.3752.2952.29-
09 Feb 202350.9550.9550.9550.9550.95-
08 Feb 202351.1551.1550.7950.7950.79-
07 Feb 202350.8650.9650.8650.9650.96-
06 Feb 202351.3251.3250.3550.3550.35-
03 Feb 202352.1452.1451.9551.9551.95-
02 Feb 202349.4752.2149.4752.2152.21-
01 Feb 202347.7947.9147.7947.9147.91-
31 Jan 202345.3245.3245.3245.3245.32-
30 Jan 202346.1946.1945.6045.6045.60-
27 Jan 202345.4946.5545.4946.5546.55-
26 Jan 202345.8346.9345.8346.9346.9325
25 Jan 202346.4646.4645.7845.8345.83-
24 Jan 202347.1547.3947.0347.3947.39-
23 Jan 202345.9045.9045.9045.9045.90-
20 Jan 202344.5144.6544.5144.5444.54-
19 Jan 202345.9745.9744.4744.8644.86-
18 Jan 202346.5347.4446.5347.2747.27-
17 Jan 202346.2246.7746.2246.7646.76-
16 Jan 202346.1946.3246.1946.3246.32-
13 Jan 202345.1746.7645.1746.7646.76-
12 Jan 202345.5146.0345.5145.7645.76-
11 Jan 202344.2845.6944.2845.6945.69-
10 Jan 202342.9044.5942.8044.5944.59-
09 Jan 202342.4942.6542.4942.6042.60-
06 Jan 202342.1742.1742.1742.1742.17-
05 Jan 202342.3342.4042.2442.3942.39-
04 Jan 202340.8740.8740.8740.8740.87-
03 Jan 202339.3539.3539.3539.3539.35-
02 Jan 202339.1939.1939.1939.1939.19-
30 Dec 202239.4939.4939.1639.2839.28-
29 Dec 202237.8538.0137.8538.0138.01-
28 Dec 202238.5138.5638.5138.5138.51-
27 Dec 202238.7838.7838.4338.4338.43-
23 Dec 202239.1539.1539.1539.1539.15-
22 Dec 202239.6940.0139.6740.0140.01-
21 Dec 202239.1339.1339.1339.1339.13-
20 Dec 202239.0040.1538.8340.1540.15-
19 Dec 202240.7840.7840.7840.7840.78-
16 Dec 202241.7841.7841.4541.4541.45-
15 Dec 202243.1843.1841.6242.3142.31-
14 Dec 202243.9043.9942.9042.9042.90-
13 Dec 202242.1042.6142.0842.6142.61-
12 Dec 202241.6642.3041.6642.3042.30-
09 Dec 202241.4941.9141.4941.9141.91-
08 Dec 202241.1541.1541.1541.1541.15-
07 Dec 202241.1241.1241.1241.1241.12-
06 Dec 202242.6742.8542.5342.8542.85-
05 Dec 202242.1342.1342.1342.1342.13-
02 Dec 202243.3043.3042.6242.6242.62-
01 Dec 202243.3543.3543.3343.3343.33-
30 Nov 202242.8143.7742.6042.6042.6040
29 Nov 202241.0343.1041.0343.1043.10-
28 Nov 202243.7843.7843.7843.7843.78-
25 Nov 202243.9743.9743.9743.9743.97-
24 Nov 202243.8844.0943.8844.0344.03-
23 Nov 202243.7443.7443.7443.7443.74-
22 Nov 202243.8644.6543.8444.5144.51-
21 Nov 202243.0143.7643.0143.7643.76-
18 Nov 202242.2242.2242.2242.2242.22-
17 Nov 202245.1245.1245.1245.1245.12-
16 Nov 202246.6046.6046.6046.6046.60-
15 Nov 202244.9744.9744.6344.6344.63-
14 Nov 202247.0047.0746.1046.3146.31-
11 Nov 202246.7146.7146.7146.7146.71-
10 Nov 202242.8842.8842.8842.8842.88-
09 Nov 202244.1244.5744.1244.5744.57-
08 Nov 202243.3043.9043.3043.9043.90-
07 Nov 202242.0342.1941.9741.9741.97-
04 Nov 202240.4040.4040.4040.4040.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...