Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	42.26	42.39	42.19	42.39	42.39	-
23 Mar 2023	42.55	42.63	42.53	42.58	42.58	-
22 Mar 2023	44.59	44.65	44.59	44.65	44.65	-
21 Mar 2023	43.24	43.24	43.19	43.19	43.19	-
20 Mar 2023	42.63	42.99	42.63	42.99	42.99	-
17 Mar 2023	44.24	44.24	44.13	44.13	44.13	-
16 Mar 2023	44.92	44.92	44.92	44.92	44.92	-
15 Mar 2023	45.01	45.69	45.01	45.43	45.43	-
14 Mar 2023	44.83	44.83	44.81	44.81	44.81	-
13 Mar 2023	45.44	45.44	45.44	45.44	45.44	-
10 Mar 2023	46.94	46.94	46.17	46.17	46.17	-
09 Mar 2023	48.79	49.61	48.79	49.61	49.61	-
08 Mar 2023	47.85	49.33	47.80	49.33	49.33	-
07 Mar 2023	47.10	47.15	47.10	47.15	47.15	-
06 Mar 2023	49.08	49.09	49.01	49.01	49.01	-
03 Mar 2023	47.26	49.60	47.26	49.42	49.42	-
02 Mar 2023	46.80	46.80	46.80	46.80	46.80	-
01 Mar 2023	47.66	47.85	47.66	47.85	47.85	-
28 Feb 2023	48.67	48.67	48.67	48.67	48.67	-
27 Feb 2023	47.00	47.00	47.00	47.00	47.00	-
24 Feb 2023	47.97	47.97	47.93	47.93	47.93	-
23 Feb 2023	47.58	47.58	47.58	47.58	47.58	-
22 Feb 2023	46.79	46.94	46.79	46.94	46.94	-
21 Feb 2023	49.58	49.58	47.37	47.37	47.37	-
20 Feb 2023	49.63	49.63	49.59	49.59	49.59	-
17 Feb 2023	51.50	51.50	50.78	50.78	50.78	-
16 Feb 2023	52.28	52.28	51.77	51.82	51.82	-
15 Feb 2023	52.19	52.27	52.19	52.27	52.27	-
14 Feb 2023	52.19	52.19	52.19	52.19	52.19	-
13 Feb 2023	51.57	52.33	51.57	52.33	52.33	-
10 Feb 2023	52.68	52.68	51.37	52.29	52.29	-
09 Feb 2023	50.95	50.95	50.95	50.95	50.95	-
08 Feb 2023	51.15	51.15	50.79	50.79	50.79	-
07 Feb 2023	50.86	50.96	50.86	50.96	50.96	-
06 Feb 2023	51.32	51.32	50.35	50.35	50.35	-
03 Feb 2023	52.14	52.14	51.95	51.95	51.95	-
02 Feb 2023	49.47	52.21	49.47	52.21	52.21	-
01 Feb 2023	47.79	47.91	47.79	47.91	47.91	-
31 Jan 2023	45.32	45.32	45.32	45.32	45.32	-
30 Jan 2023	46.19	46.19	45.60	45.60	45.60	-
27 Jan 2023	45.49	46.55	45.49	46.55	46.55	-
26 Jan 2023	45.83	46.93	45.83	46.93	46.93	25
25 Jan 2023	46.46	46.46	45.78	45.83	45.83	-
24 Jan 2023	47.15	47.39	47.03	47.39	47.39	-
23 Jan 2023	45.90	45.90	45.90	45.90	45.90	-
20 Jan 2023	44.51	44.65	44.51	44.54	44.54	-
19 Jan 2023	45.97	45.97	44.47	44.86	44.86	-
18 Jan 2023	46.53	47.44	46.53	47.27	47.27	-
17 Jan 2023	46.22	46.77	46.22	46.76	46.76	-
16 Jan 2023	46.19	46.32	46.19	46.32	46.32	-
13 Jan 2023	45.17	46.76	45.17	46.76	46.76	-
12 Jan 2023	45.51	46.03	45.51	45.76	45.76	-
11 Jan 2023	44.28	45.69	44.28	45.69	45.69	-
10 Jan 2023	42.90	44.59	42.80	44.59	44.59	-
09 Jan 2023	42.49	42.65	42.49	42.60	42.60	-
06 Jan 2023	42.17	42.17	42.17	42.17	42.17	-
05 Jan 2023	42.33	42.40	42.24	42.39	42.39	-
04 Jan 2023	40.87	40.87	40.87	40.87	40.87	-
03 Jan 2023	39.35	39.35	39.35	39.35	39.35	-
02 Jan 2023	39.19	39.19	39.19	39.19	39.19	-
30 Dec 2022	39.49	39.49	39.16	39.28	39.28	-
29 Dec 2022	37.85	38.01	37.85	38.01	38.01	-
28 Dec 2022	38.51	38.56	38.51	38.51	38.51	-
27 Dec 2022	38.78	38.78	38.43	38.43	38.43	-
23 Dec 2022	39.15	39.15	39.15	39.15	39.15	-
22 Dec 2022	39.69	40.01	39.67	40.01	40.01	-
21 Dec 2022	39.13	39.13	39.13	39.13	39.13	-
20 Dec 2022	39.00	40.15	38.83	40.15	40.15	-
19 Dec 2022	40.78	40.78	40.78	40.78	40.78	-
16 Dec 2022	41.78	41.78	41.45	41.45	41.45	-
15 Dec 2022	43.18	43.18	41.62	42.31	42.31	-
14 Dec 2022	43.90	43.99	42.90	42.90	42.90	-
13 Dec 2022	42.10	42.61	42.08	42.61	42.61	-
12 Dec 2022	41.66	42.30	41.66	42.30	42.30	-
09 Dec 2022	41.49	41.91	41.49	41.91	41.91	-
08 Dec 2022	41.15	41.15	41.15	41.15	41.15	-
07 Dec 2022	41.12	41.12	41.12	41.12	41.12	-
06 Dec 2022	42.67	42.85	42.53	42.85	42.85	-
05 Dec 2022	42.13	42.13	42.13	42.13	42.13	-
02 Dec 2022	43.30	43.30	42.62	42.62	42.62	-
01 Dec 2022	43.35	43.35	43.33	43.33	43.33	-
30 Nov 2022	42.81	43.77	42.60	42.60	42.60	40
29 Nov 2022	41.03	43.10	41.03	43.10	43.10	-
28 Nov 2022	43.78	43.78	43.78	43.78	43.78	-
25 Nov 2022	43.97	43.97	43.97	43.97	43.97	-
24 Nov 2022	43.88	44.09	43.88	44.03	44.03	-
23 Nov 2022	43.74	43.74	43.74	43.74	43.74	-
22 Nov 2022	43.86	44.65	43.84	44.51	44.51	-
21 Nov 2022	43.01	43.76	43.01	43.76	43.76	-
18 Nov 2022	42.22	42.22	42.22	42.22	42.22	-
17 Nov 2022	45.12	45.12	45.12	45.12	45.12	-
16 Nov 2022	46.60	46.60	46.60	46.60	46.60	-
15 Nov 2022	44.97	44.97	44.63	44.63	44.63	-
14 Nov 2022	47.00	47.07	46.10	46.31	46.31	-
11 Nov 2022	46.71	46.71	46.71	46.71	46.71	-
10 Nov 2022	42.88	42.88	42.88	42.88	42.88	-
09 Nov 2022	44.12	44.57	44.12	44.57	44.57	-
08 Nov 2022	43.30	43.90	43.30	43.90	43.90	-
07 Nov 2022	42.03	42.19	41.97	41.97	41.97	-
04 Nov 2022	40.40	40.40	40.40	40.40	40.40	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

AUD/USD0.6657-0.0034(-0.51%)

ASX 2006,955.20-13.40(-0.19%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-2.80(-0.14%)

Bitcoin AUD41,802.64+783.87(+1.91%)

Get our best money-saving hacks and pro tips now

Trex Co Inc (TRR.SG)

ALL ORDS
7,137.60
-11.00(-0.15%)

AUD/USD
0.6657
-0.0034(-0.51%)

ASX 200
6,955.20
-13.40(-0.19%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-2.80(-0.14%)

Bitcoin AUD
41,802.64
+783.87(+1.91%)