Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	62.58	64.16	62.58	63.82	63.82	-
28 Nov 2023	62.66	62.72	62.66	62.72	62.72	-
27 Nov 2023	61.82	63.50	61.82	63.02	63.02	-
24 Nov 2023	61.70	62.32	61.20	62.32	62.32	-
23 Nov 2023	61.64	61.76	61.64	61.76	61.76	-
22 Nov 2023	61.70	62.26	61.70	62.26	62.26	-
21 Nov 2023	61.58	61.58	61.58	61.58	61.58	-
20 Nov 2023	61.52	62.02	61.52	62.02	62.02	-
17 Nov 2023	60.60	61.72	60.60	61.64	61.64	-
16 Nov 2023	61.02	61.02	60.60	60.86	60.86	-
15 Nov 2023	60.58	62.74	60.58	61.54	61.54	-
14 Nov 2023	57.08	57.08	57.08	57.08	57.08	-
13 Nov 2023	57.02	57.28	56.98	57.12	57.12	-
10 Nov 2023	56.44	56.58	56.32	56.58	56.58	-
09 Nov 2023	57.16	57.22	57.16	57.22	57.22	-
08 Nov 2023	56.90	57.62	56.90	57.62	57.62	-
07 Nov 2023	55.76	57.74	55.76	57.74	57.74	-
06 Nov 2023	58.18	58.18	56.48	56.48	56.48	-
03 Nov 2023	57.98	59.72	57.98	59.02	59.02	-
02 Nov 2023	54.86	54.96	54.86	54.96	54.96	-
01 Nov 2023	52.98	54.20	52.22	52.22	52.22	-
31 Oct 2023	56.00	56.00	55.98	55.98	55.98	-
30 Oct 2023	51.30	51.46	51.28	51.46	51.46	-
27 Oct 2023	51.92	51.92	51.24	51.24	51.24	-
26 Oct 2023	51.22	52.16	51.22	52.16	52.16	-
25 Oct 2023	52.90	52.90	51.52	51.58	51.58	-
24 Oct 2023	51.94	53.10	51.94	53.08	53.08	-
23 Oct 2023	51.72	52.06	51.72	52.06	52.06	-
20 Oct 2023	51.50	51.84	51.12	51.84	51.84	45
19 Oct 2023	53.06	53.06	51.76	51.76	51.76	-
18 Oct 2023	54.44	54.46	53.08	53.54	53.54	-
17 Oct 2023	55.24	55.24	55.24	55.24	55.24	-
16 Oct 2023	53.78	55.34	53.78	55.34	55.34	25
13 Oct 2023	53.82	53.82	53.82	53.82	53.82	-
12 Oct 2023	56.10	56.10	54.74	54.74	54.74	-
11 Oct 2023	55.40	56.14	55.40	56.10	56.10	-
10 Oct 2023	54.54	54.54	54.54	54.54	54.54	-
09 Oct 2023	54.98	54.98	54.98	54.98	54.98	-
06 Oct 2023	54.92	54.94	54.92	54.94	54.94	-
05 Oct 2023	56.42	56.42	56.42	56.42	56.42	-
04 Oct 2023	55.72	56.14	55.72	56.14	56.14	-
03 Oct 2023	57.96	57.96	57.96	57.96	57.96	-
02 Oct 2023	58.22	58.22	57.96	57.96	57.96	24
29 Sept 2023	59.14	59.18	59.14	59.18	59.18	-
28 Sept 2023	58.20	58.26	57.96	57.96	57.96	-
27 Sept 2023	60.06	60.14	60.06	60.12	60.12	-
26 Sept 2023	60.20	60.24	60.06	60.24	60.24	-
25 Sept 2023	59.90	59.90	59.74	59.74	59.74	-
22 Sept 2023	59.18	59.20	59.18	59.20	59.20	-
21 Sept 2023	60.28	60.28	58.82	59.34	59.34	-
20 Sept 2023	61.02	61.52	61.00	61.14	61.14	-
19 Sept 2023	60.82	60.96	60.24	60.96	60.96	-
18 Sept 2023	60.60	61.18	60.56	61.18	61.18	-
15 Sept 2023	62.62	62.62	62.56	62.56	62.56	-
14 Sept 2023	60.98	62.26	60.98	62.26	62.26	24
13 Sept 2023	62.76	62.86	61.70	61.70	61.70	-
12 Sept 2023	63.60	64.02	63.44	63.44	63.44	-
11 Sept 2023	62.56	62.56	62.56	62.56	62.56	-
08 Sept 2023	64.34	64.34	64.34	64.34	64.34	-
07 Sept 2023	65.04	65.22	64.34	64.34	64.34	-
06 Sept 2023	65.00	65.00	65.00	65.00	65.00	-
05 Sept 2023	67.04	67.32	65.32	65.32	65.32	-
04 Sept 2023	67.14	67.18	67.12	67.12	67.12	-
01 Sept 2023	65.62	65.72	65.58	65.72	65.72	-
31 Aug 2023	65.12	65.58	65.12	65.50	65.50	-
30 Aug 2023	65.36	65.42	65.20	65.20	65.20	-
29 Aug 2023	63.20	65.18	63.20	65.18	65.18	-
28 Aug 2023	63.32	63.36	62.84	63.18	63.18	-
25 Aug 2023	64.22	64.22	63.68	63.68	63.68	-
24 Aug 2023	64.50	64.50	64.30	64.30	64.30	-
23 Aug 2023	62.92	62.92	62.86	62.86	62.86	-
22 Aug 2023	61.96	62.02	61.96	62.00	62.00	-
21 Aug 2023	61.56	61.76	61.56	61.72	61.72	-
18 Aug 2023	62.54	62.54	61.72	61.82	61.82	-
17 Aug 2023	66.40	66.40	66.40	66.40	66.40	-
16 Aug 2023	67.48	67.58	67.48	67.58	67.58	5
15 Aug 2023	68.36	68.44	68.36	68.44	68.44	-
14 Aug 2023	67.68	67.68	67.68	67.68	67.68	-
11 Aug 2023	67.50	68.24	67.50	68.04	68.04	-
10 Aug 2023	67.26	67.58	67.14	67.58	67.58	-
09 Aug 2023	66.88	66.88	66.88	66.88	66.88	-
08 Aug 2023	67.52	67.62	67.48	67.48	67.48	23
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	65.14	66.60	65.14	66.60	66.60	120
03 Aug 2023	68.66	68.66	65.26	65.26	65.26	45
02 Aug 2023	68.52	68.74	68.52	68.74	68.74	-
01 Aug 2023	65.00	66.08	65.00	66.08	66.08	65
31 July 2023	62.56	62.56	62.56	62.56	62.56	-
28 July 2023	61.84	62.94	61.70	62.94	62.94	-
27 July 2023	62.24	63.60	62.24	63.60	63.60	-
26 July 2023	60.68	62.38	60.52	62.38	62.38	-
25 July 2023	59.80	61.34	59.80	61.08	61.08	-
24 July 2023	59.66	60.04	59.66	59.90	59.90	-
21 July 2023	59.88	60.34	59.38	60.10	60.10	-
20 July 2023	61.06	61.06	59.70	59.70	59.70	-
19 July 2023	61.62	62.08	61.62	62.08	62.08	-
18 July 2023	62.56	62.56	62.56	62.56	62.56	-
17 July 2023	61.82	62.52	61.82	62.52	62.52	-
14 July 2023	62.42	62.42	62.28	62.28	62.28	-
13 July 2023	63.28	63.28	63.14	63.14	63.14	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,252.10+6.30(+0.09%)

ASX 2007,041.00+5.70(+0.08%)

AUD/USD0.6623-0.0028(-0.41%)

OIL77.70-0.16(-0.21%)

GOLD2,064.80-2.30(-0.11%)

Bitcoin AUD57,106.52-98.19(-0.17%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Trex Co Inc (TRR.SG)

ALL ORDS
7,252.10
+6.30(+0.09%)

ASX 200
7,041.00
+5.70(+0.08%)

AUD/USD
0.6623
-0.0028(-0.41%)

OIL
77.70
-0.16(-0.21%)

GOLD
2,064.80
-2.30(-0.11%)

Bitcoin AUD
57,106.52
-98.19(-0.17%)