BQE Water Inc. (UL5A.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:46PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 35.80 | 36.40 | 35.80 | 36.20 | 36.20 | - |
| 27 June 2024 | 36.60 | 37.80 | 36.20 | 36.20 | 36.20 | 25 |
| 26 June 2024 | 36.80 | 36.80 | 36.20 | 36.20 | 36.20 | - |
| 25 June 2024 | 36.60 | 36.60 | 35.80 | 36.20 | 36.20 | - |
| 24 June 2024 | 36.40 | 36.60 | 35.20 | 35.60 | 35.60 | - |
| 21 June 2024 | 37.80 | 38.00 | 35.40 | 36.20 | 36.20 | - |
| 20 June 2024 | 36.40 | 38.40 | 36.40 | 38.40 | 38.40 | - |
| 19 June 2024 | 39.20 | 39.20 | 37.40 | 38.00 | 38.00 | - |
| 18 June 2024 | 40.00 | 40.00 | 39.60 | 39.80 | 39.80 | - |
| 17 June 2024 | 40.00 | 41.20 | 40.00 | 40.00 | 40.00 | 300 |
| 14 June 2024 | 39.80 | 40.60 | 39.80 | 40.40 | 40.40 | - |
| 13 June 2024 | 41.60 | 41.80 | 39.60 | 39.60 | 39.60 | - |
| 12 June 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 11 June 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 10 June 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 7 |
| 07 June 2024 | 42.00 | 42.20 | 40.00 | 40.00 | 40.00 | - |
| 06 June 2024 | 38.80 | 41.40 | 38.60 | 41.40 | 41.40 | - |
| 05 June 2024 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | - |
| 04 June 2024 | 40.00 | 40.20 | 40.00 | 40.00 | 40.00 | - |
| 03 June 2024 | 41.20 | 41.60 | 41.20 | 41.40 | 41.40 | - |
| 31 May 2024 | 40.40 | 42.40 | 40.00 | 40.00 | 40.00 | 55 |
| 30 May 2024 | 41.60 | 41.60 | 36.00 | 36.00 | 36.00 | 2,933 |
| 29 May 2024 | 43.40 | 45.40 | 43.40 | 43.40 | 43.40 | 6 |
| 28 May 2024 | 43.00 | 43.00 | 41.40 | 42.20 | 42.20 | - |
| 27 May 2024 | 42.20 | 42.20 | 40.80 | 41.60 | 41.60 | - |
| 24 May 2024 | 43.40 | 43.40 | 42.20 | 42.20 | 42.20 | - |
| 23 May 2024 | 43.60 | 43.60 | 39.80 | 41.40 | 41.40 | - |
| 22 May 2024 | 43.40 | 44.00 | 42.40 | 44.00 | 44.00 | - |
| 21 May 2024 | 43.00 | 43.00 | 41.00 | 42.40 | 42.40 | - |
| 20 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 17 May 2024 | 42.60 | 43.60 | 41.80 | 43.00 | 43.00 | - |
| 16 May 2024 | 40.60 | 40.60 | 39.80 | 39.80 | 39.80 | - |
| 15 May 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 14 May 2024 | 43.20 | 43.20 | 39.60 | 39.60 | 39.60 | - |
| 13 May 2024 | 43.00 | 43.00 | 42.20 | 42.60 | 42.60 | - |
| 10 May 2024 | 43.80 | 43.80 | 42.20 | 42.40 | 42.40 | - |
| 09 May 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 08 May 2024 | 44.60 | 44.60 | 42.60 | 42.80 | 42.80 | - |
| 07 May 2024 | 40.60 | 41.40 | 40.60 | 41.40 | 41.40 | - |
| 06 May 2024 | 42.60 | 42.60 | 41.00 | 41.00 | 41.00 | 90 |
| 03 May 2024 | 41.80 | 41.80 | 40.00 | 41.20 | 41.20 | - |
| 02 May 2024 | 40.00 | 41.20 | 40.00 | 40.80 | 40.80 | - |
| 30 Apr 2024 | 40.00 | 40.40 | 38.80 | 40.40 | 40.40 | - |
| 29 Apr 2024 | 40.20 | 42.20 | 39.00 | 39.00 | 39.00 | 338 |
| 26 Apr 2024 | 38.80 | 40.60 | 38.60 | 39.60 | 39.60 | 227 |
| 25 Apr 2024 | 36.00 | 36.80 | 34.80 | 36.80 | 36.80 | - |
| 24 Apr 2024 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | - |
| 23 Apr 2024 | 33.40 | 34.20 | 31.80 | 34.20 | 34.20 | - |
| 22 Apr 2024 | 32.80 | 33.80 | 31.80 | 33.80 | 33.80 | - |
| 19 Apr 2024 | 33.20 | 33.20 | 31.80 | 32.60 | 32.60 | - |
| 18 Apr 2024 | 33.60 | 33.80 | 31.80 | 32.80 | 32.80 | - |
| 17 Apr 2024 | 33.60 | 34.00 | 33.60 | 34.00 | 34.00 | - |
| 16 Apr 2024 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - |
| 15 Apr 2024 | 32.00 | 33.80 | 32.00 | 33.80 | 33.80 | - |
| 12 Apr 2024 | 32.60 | 32.80 | 31.40 | 32.40 | 32.40 | - |
| 11 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 10 Apr 2024 | 34.00 | 36.20 | 34.00 | 35.00 | 35.00 | - |
| 09 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 08 Apr 2024 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | 9 |
| 05 Apr 2024 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | - |
| 04 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 03 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 02 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 28 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 27 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 26 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 25 Mar 2024 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | - |
| 22 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 21 Mar 2024 | 26.20 | 26.40 | 26.20 | 26.20 | 26.20 | - |
| 20 Mar 2024 | 25.60 | 27.80 | 25.60 | 27.80 | 27.80 | 442 |
| 19 Mar 2024 | 24.80 | 24.80 | 23.80 | 23.80 | 23.80 | - |
| 18 Mar 2024 | 24.40 | 25.00 | 23.40 | 24.60 | 24.60 | - |
| 15 Mar 2024 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | - |
| 14 Mar 2024 | 24.60 | 24.60 | 23.60 | 23.80 | 23.80 | - |
| 13 Mar 2024 | 23.20 | 25.20 | 22.00 | 24.80 | 24.80 | 1,972 |
| 12 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 11 Mar 2024 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | - |
| 08 Mar 2024 | 22.80 | 23.00 | 22.80 | 22.80 | 22.80 | - |
| 07 Mar 2024 | 21.60 | 24.00 | 21.60 | 24.00 | 24.00 | 1,500 |
| 06 Mar 2024 | 21.40 | 21.40 | 20.80 | 20.80 | 20.80 | - |
| 05 Mar 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - |
| 04 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 01 Mar 2024 | 21.20 | 21.20 | 20.40 | 20.40 | 20.40 | - |
| 29 Feb 2024 | 21.20 | 21.20 | 20.20 | 20.20 | 20.20 | - |
| 28 Feb 2024 | 21.60 | 23.40 | 21.60 | 23.40 | 23.40 | 56 |
| 27 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 26 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 23 Feb 2024 | 21.80 | 23.00 | 21.60 | 23.00 | 23.00 | 42 |
| 22 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 21 Feb 2024 | 22.40 | 23.40 | 22.40 | 23.40 | 23.40 | 1,500 |
| 20 Feb 2024 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | - |
| 19 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 16 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 15 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 14 Feb 2024 | 22.80 | 23.00 | 22.80 | 22.80 | 22.80 | - |
| 13 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 12 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 09 Feb 2024 | 22.80 | 23.80 | 22.80 | 23.80 | 23.80 | 68 |
| 08 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 07 Feb 2024 | 22.00 | 22.60 | 20.60 | 20.60 | 20.60 | - |
| *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.