Australia markets closed

Trex Co Inc (TRR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
92.16+1.80 (+1.99%)
As of 03:30PM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
23 Jan 202476.3876.6475.0075.0075.00-
22 Jan 202475.1676.4875.1676.0876.08-
19 Jan 202474.2874.2873.6073.6073.60-
18 Jan 202472.8274.4672.8274.4674.46-
17 Jan 202473.8073.8072.7072.7072.70-
16 Jan 202474.4274.4273.8673.8673.86-
15 Jan 202474.4474.4474.4474.4474.44-
12 Jan 202474.7875.0674.2674.2674.26-
11 Jan 202473.8473.8473.8473.8473.84-
10 Jan 202472.4273.6872.4273.6873.68-
09 Jan 202472.0272.0271.9471.9871.98-
08 Jan 202470.1071.6470.1071.6471.64-
05 Jan 202469.5269.5269.5269.5269.52-
04 Jan 202470.3470.4070.2270.2270.22-
03 Jan 202473.2473.2470.6870.6870.68-
02 Jan 202474.7475.1874.6874.6874.68-
29 Dec 202375.3075.3075.1875.1875.18-
28 Dec 202374.8874.9074.8874.9074.90-
27 Dec 202375.2075.7075.1275.4275.4223
22 Dec 202375.0475.0475.0075.0075.00-
21 Dec 202374.3674.8074.3674.8074.8072
20 Dec 202373.5273.5273.5273.5273.52-
19 Dec 202371.9471.9471.9471.9471.94-
18 Dec 202373.2673.2672.3672.3672.36-
15 Dec 202372.6673.5672.6673.5673.56-
14 Dec 202369.0471.7269.0471.7271.72-
13 Dec 202367.2667.2666.3866.3866.38-
12 Dec 202367.0067.9067.0067.7267.72-
11 Dec 202367.4667.7067.4267.4667.46-
08 Dec 202367.2667.8267.2667.8267.82-
07 Dec 202367.0467.0467.0267.0267.02-
06 Dec 202366.3668.1466.3668.1468.14-
05 Dec 202366.5666.5666.5666.5666.56-
04 Dec 202365.9066.7865.9066.7866.78-
01 Dec 202364.1864.1864.1864.1864.18-
30 Nov 202363.9064.3463.9064.3464.34-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...