NewMarket Corp (UG9.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:53PM CEST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | - |
| 15 Apr 2024 | 555.00 | 560.00 | 555.00 | 555.00 | 555.00 | - |
| 12 Apr 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| 11 Apr 2024 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | - |
| 10 Apr 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| 09 Apr 2024 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | - |
| 08 Apr 2024 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | - |
| 05 Apr 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| 04 Apr 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 03 Apr 2024 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | - |
| 02 Apr 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
| 28 Mar 2024 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | - |
| 27 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 26 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| 25 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 22 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 21 Mar 2024 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | - |
| 20 Mar 2024 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | - |
| 19 Mar 2024 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | - |
| 18 Mar 2024 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | - |
| 15 Mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| 14 Mar 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| 14 Mar 2024 | 2.5 Dividend | |||||
| 13 Mar 2024 | 555.00 | 555.00 | 550.00 | 555.00 | 552.50 | - |
| 12 Mar 2024 | 560.00 | 560.00 | 555.00 | 555.00 | 552.50 | - |
| 11 Mar 2024 | 560.00 | 560.00 | 555.00 | 555.00 | 552.50 | - |
| 08 Mar 2024 | 565.00 | 565.00 | 560.00 | 560.00 | 557.48 | - |
| 07 Mar 2024 | 570.00 | 575.00 | 570.00 | 570.00 | 567.43 | - |
| 06 Mar 2024 | 580.00 | 580.00 | 570.00 | 570.00 | 567.43 | - |
| 05 Mar 2024 | 585.00 | 590.00 | 580.00 | 580.00 | 577.39 | - |
| 04 Mar 2024 | 590.00 | 595.00 | 590.00 | 590.00 | 587.34 | - |
| 01 Mar 2024 | 590.00 | 590.00 | 580.00 | 580.00 | 577.39 | - |
| 29 Feb 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 577.39 | - |
| 28 Feb 2024 | 585.00 | 585.00 | 580.00 | 580.00 | 577.39 | - |
| 27 Feb 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 577.39 | - |
| 26 Feb 2024 | 580.00 | 580.00 | 575.00 | 575.00 | 572.41 | - |
| 23 Feb 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 567.43 | - |
| 22 Feb 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 562.45 | - |
| 21 Feb 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 557.48 | - |
| 20 Feb 2024 | 550.00 | 560.00 | 545.00 | 560.00 | 557.48 | - |
| 19 Feb 2024 | 550.00 | 555.00 | 550.00 | 555.00 | 552.50 | - |
| 16 Feb 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 552.50 | - |
| 15 Feb 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.55 | - |
| 14 Feb 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.55 | - |
| 13 Feb 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.52 | - |
| 12 Feb 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.55 | - |
| 09 Feb 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.55 | - |
| 08 Feb 2024 | 545.00 | 545.00 | 535.00 | 540.00 | 537.57 | - |
| 07 Feb 2024 | 535.00 | 545.00 | 535.00 | 545.00 | 542.55 | - |
| 06 Feb 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 537.57 | - |
| 05 Feb 2024 | 545.00 | 545.00 | 530.00 | 530.00 | 527.61 | - |
| 02 Feb 2024 | 545.00 | 550.00 | 545.00 | 550.00 | 547.52 | - |
| 01 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 512.68 | - |
| 31 Jan 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 517.66 | - |
| 30 Jan 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 512.68 | - |
| 29 Jan 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 512.68 | - |
| 26 Jan 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 512.68 | - |
| 25 Jan 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 527.61 | - |
| 24 Jan 2024 | 540.00 | 540.00 | 530.00 | 530.00 | 527.61 | - |
| 23 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.55 | - |
| 22 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.55 | - |
| 19 Jan 2024 | 545.00 | 545.00 | 540.00 | 540.00 | 537.57 | - |
| 18 Jan 2024 | 535.00 | 545.00 | 535.00 | 545.00 | 542.55 | - |
| 17 Jan 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 532.59 | - |
| 16 Jan 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 517.66 | - |
| 15 Jan 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 517.66 | - |
| 12 Jan 2024 | 510.00 | 515.00 | 510.00 | 515.00 | 512.68 | - |
| 11 Jan 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 507.70 | - |
| 10 Jan 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 507.70 | 11 |
| 09 Jan 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 507.70 | - |
| 08 Jan 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 497.75 | - |
| 05 Jan 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 502.73 | - |
| 04 Jan 2024 | 500.00 | 500.00 | 498.00 | 498.00 | 495.76 | - |
| 03 Jan 2024 | 494.00 | 500.00 | 490.00 | 500.00 | 497.75 | - |
| 02 Jan 2024 | 492.00 | 492.00 | 490.00 | 492.00 | 489.78 | - |
| 29 Dec 2023 | 494.00 | 494.00 | 494.00 | 494.00 | 491.77 | - |
| 28 Dec 2023 | 494.00 | 494.00 | 494.00 | 494.00 | 491.77 | - |
| 27 Dec 2023 | 500.00 | 500.00 | 494.00 | 494.00 | 491.77 | - |
| 22 Dec 2023 | 498.00 | 500.00 | 498.00 | 500.00 | 497.75 | - |
| 21 Dec 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 497.75 | - |
| 20 Dec 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 502.73 | - |
| 19 Dec 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 502.73 | - |
| 18 Dec 2023 | 515.00 | 515.00 | 505.00 | 505.00 | 502.73 | - |
| 15 Dec 2023 | 505.00 | 510.00 | 505.00 | 510.00 | 507.70 | - |
| 14 Dec 2023 | 510.00 | 510.00 | 505.00 | 505.00 | 502.73 | - |
| 14 Dec 2023 | 2.25 Dividend | |||||
| 13 Dec 2023 | 505.00 | 505.00 | 500.00 | 500.00 | 495.51 | 11 |
| 12 Dec 2023 | 510.00 | 510.00 | 500.00 | 500.00 | 495.51 | - |
| 11 Dec 2023 | 505.00 | 515.00 | 505.00 | 510.00 | 505.42 | - |
| 08 Dec 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 500.46 | - |
| 07 Dec 2023 | 494.00 | 494.00 | 494.00 | 494.00 | 489.56 | - |
| 06 Dec 2023 | 494.00 | 494.00 | 490.00 | 492.00 | 487.58 | - |
| 05 Dec 2023 | 492.00 | 492.00 | 492.00 | 492.00 | 487.58 | - |
| 04 Dec 2023 | 488.00 | 488.00 | 486.00 | 486.00 | 481.63 | - |
| 01 Dec 2023 | 482.00 | 482.00 | 482.00 | 482.00 | 477.67 | - |
| 30 Nov 2023 | 472.00 | 474.00 | 472.00 | 474.00 | 469.74 | - |
| 29 Nov 2023 | 468.00 | 474.00 | 468.00 | 474.00 | 469.74 | - |
| 28 Nov 2023 | 474.00 | 480.00 | 468.00 | 468.00 | 463.80 | - |
| 27 Nov 2023 | 474.00 | 480.00 | 472.00 | 480.00 | 475.69 | - |
| 24 Nov 2023 | 470.00 | 472.00 | 468.00 | 472.00 | 467.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.