Sino AG (XTP.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 01:30PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 07 May 2024 | 38.20 | 38.60 | 38.20 | 38.40 | 38.40 | - |
| 06 May 2024 | 38.00 | 38.60 | 38.00 | 38.20 | 38.20 | - |
| 03 May 2024 | 37.60 | 37.80 | 37.60 | 37.60 | 37.60 | - |
| 02 May 2024 | 37.60 | 38.20 | 37.60 | 37.80 | 37.80 | - |
| 30 Apr 2024 | 37.80 | 38.40 | 37.60 | 37.60 | 37.60 | 70 |
| 29 Apr 2024 | 37.80 | 38.00 | 37.80 | 37.80 | 37.80 | - |
| 26 Apr 2024 | 37.80 | 38.00 | 37.80 | 37.80 | 37.80 | - |
| 25 Apr 2024 | 37.80 | 37.80 | 37.20 | 37.80 | 37.80 | 170 |
| 24 Apr 2024 | 37.40 | 38.20 | 37.40 | 37.80 | 37.80 | - |
| 23 Apr 2024 | 37.20 | 37.40 | 37.00 | 37.20 | 37.20 | - |
| 22 Apr 2024 | 37.20 | 38.00 | 37.20 | 37.20 | 37.20 | 2 |
| 19 Apr 2024 | 37.20 | 37.40 | 37.20 | 37.20 | 37.20 | - |
| 18 Apr 2024 | 37.40 | 37.60 | 37.40 | 37.40 | 37.40 | 2 |
| 17 Apr 2024 | 37.40 | 37.60 | 37.00 | 37.40 | 37.40 | 90 |
| 16 Apr 2024 | 37.60 | 37.80 | 37.20 | 37.20 | 37.20 | - |
| 15 Apr 2024 | 38.00 | 38.00 | 37.60 | 37.80 | 37.80 | - |
| 12 Apr 2024 | 38.00 | 38.20 | 37.80 | 37.80 | 37.80 | - |
| 11 Apr 2024 | 37.80 | 38.20 | 37.80 | 38.00 | 38.00 | - |
| 10 Apr 2024 | 38.20 | 38.20 | 38.00 | 38.20 | 38.20 | - |
| 09 Apr 2024 | 38.20 | 38.20 | 38.00 | 38.20 | 38.20 | - |
| 08 Apr 2024 | 38.80 | 38.80 | 38.00 | 38.20 | 38.20 | 85 |
| 05 Apr 2024 | 37.80 | 38.20 | 37.80 | 37.80 | 37.80 | 200 |
| 04 Apr 2024 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 170 |
| 03 Apr 2024 | 37.80 | 38.60 | 37.80 | 37.80 | 37.80 | 100 |
| 02 Apr 2024 | 38.20 | 38.40 | 37.60 | 37.60 | 37.60 | - |
| 28 Mar 2024 | 38.20 | 38.50 | 38.10 | 38.50 | 38.50 | 74 |
| 27 Mar 2024 | 38.30 | 38.80 | 38.30 | 38.30 | 38.30 | - |
| 26 Mar 2024 | 38.30 | 38.60 | 38.30 | 38.30 | 38.30 | - |
| 25 Mar 2024 | 38.80 | 38.80 | 38.30 | 38.30 | 38.30 | 50 |
| 22 Mar 2024 | 38.70 | 38.80 | 38.60 | 38.60 | 38.60 | - |
| 21 Mar 2024 | 39.80 | 39.80 | 38.70 | 38.70 | 38.70 | 355 |
| 20 Mar 2024 | 38.50 | 39.80 | 38.50 | 39.80 | 39.80 | 125 |
| 19 Mar 2024 | 38.30 | 38.50 | 38.10 | 38.10 | 38.10 | - |
| 18 Mar 2024 | 38.40 | 38.60 | 38.30 | 38.30 | 38.30 | - |
| 15 Mar 2024 | 37.60 | 38.80 | 37.60 | 38.50 | 38.50 | 526 |
| 14 Mar 2024 | 38.00 | 38.10 | 37.60 | 37.60 | 37.60 | - |
| 13 Mar 2024 | 38.10 | 38.30 | 38.00 | 38.00 | 38.00 | - |
| 12 Mar 2024 | 38.10 | 38.10 | 37.60 | 38.10 | 38.10 | - |
| 11 Mar 2024 | 37.10 | 38.10 | 37.10 | 38.10 | 38.10 | - |
| 08 Mar 2024 | 36.60 | 37.60 | 36.00 | 36.20 | 36.20 | 15 |
| 07 Mar 2024 | 36.70 | 37.20 | 36.60 | 36.60 | 36.60 | - |
| 06 Mar 2024 | 36.50 | 37.20 | 36.50 | 36.70 | 36.70 | - |
| 05 Mar 2024 | 37.10 | 37.30 | 36.60 | 36.60 | 36.60 | 80 |
| 04 Mar 2024 | 36.90 | 37.30 | 36.40 | 36.40 | 36.40 | 141 |
| 01 Mar 2024 | 37.00 | 37.50 | 36.90 | 37.30 | 37.30 | - |
| 29 Feb 2024 | 38.00 | 38.00 | 36.90 | 37.60 | 37.60 | 85 |
| 28 Feb 2024 | 37.40 | 38.40 | 36.60 | 37.40 | 37.40 | 110 |
| 27 Feb 2024 | 37.40 | 38.10 | 37.10 | 37.60 | 37.60 | 100 |
| 26 Feb 2024 | 37.20 | 38.20 | 37.20 | 37.60 | 37.60 | - |
| 23 Feb 2024 | 36.60 | 37.80 | 36.60 | 37.20 | 37.20 | 30 |
| 22 Feb 2024 | 37.80 | 37.90 | 36.60 | 37.00 | 37.00 | 315 |
| 21 Feb 2024 | 37.50 | 38.60 | 37.50 | 38.40 | 38.40 | 14 |
| 20 Feb 2024 | 38.50 | 38.60 | 37.20 | 37.20 | 37.20 | 250 |
| 19 Feb 2024 | 38.40 | 39.30 | 38.00 | 38.50 | 38.50 | 100 |
| 16 Feb 2024 | 37.10 | 40.10 | 37.10 | 39.00 | 39.00 | - |
| 15 Feb 2024 | 37.00 | 38.20 | 37.00 | 37.90 | 37.90 | 100 |
| 14 Feb 2024 | 35.50 | 38.50 | 35.50 | 37.00 | 37.00 | 150 |
| 13 Feb 2024 | 36.40 | 37.90 | 34.90 | 35.30 | 35.30 | 500 |
| 12 Feb 2024 | 35.40 | 37.00 | 35.30 | 36.20 | 36.20 | 224 |
| 09 Feb 2024 | 35.10 | 35.70 | 35.10 | 35.50 | 35.50 | - |
| 08 Feb 2024 | 35.00 | 35.60 | 34.20 | 35.10 | 35.10 | 300 |
| 07 Feb 2024 | 34.20 | 35.10 | 33.60 | 34.40 | 34.40 | - |
| 06 Feb 2024 | 33.30 | 34.70 | 33.30 | 34.20 | 34.20 | 129 |
| 05 Feb 2024 | 33.30 | 34.00 | 33.00 | 33.20 | 33.20 | 1 |
| 02 Feb 2024 | 32.60 | 33.40 | 32.60 | 33.40 | 33.40 | 40 |
| 01 Feb 2024 | 33.20 | 33.60 | 32.60 | 32.60 | 32.60 | 327 |
| 31 Jan 2024 | 32.00 | 33.30 | 31.20 | 32.20 | 32.20 | 724 |
| 30 Jan 2024 | 32.40 | 32.50 | 31.60 | 31.60 | 31.60 | - |
| 29 Jan 2024 | 32.30 | 32.40 | 32.30 | 32.30 | 32.30 | - |
| 26 Jan 2024 | 31.00 | 32.40 | 30.60 | 32.20 | 32.20 | - |
| 25 Jan 2024 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | - |
| 24 Jan 2024 | 31.30 | 31.30 | 30.90 | 31.20 | 31.20 | - |
| 23 Jan 2024 | 31.40 | 31.60 | 31.30 | 31.30 | 31.30 | - |
| 22 Jan 2024 | 31.40 | 31.70 | 31.30 | 31.30 | 31.30 | 436 |
| 19 Jan 2024 | 31.10 | 31.90 | 31.00 | 31.40 | 31.40 | - |
| 18 Jan 2024 | 31.50 | 31.50 | 31.40 | 31.40 | 31.40 | 80 |
| 17 Jan 2024 | 31.40 | 31.60 | 31.30 | 31.40 | 31.40 | - |
| 16 Jan 2024 | 31.30 | 31.70 | 31.30 | 31.40 | 31.40 | - |
| 15 Jan 2024 | 31.60 | 32.00 | 31.20 | 31.20 | 31.20 | 180 |
| 12 Jan 2024 | 31.30 | 32.00 | 31.20 | 31.20 | 31.20 | - |
| 11 Jan 2024 | 31.40 | 32.00 | 31.20 | 31.30 | 31.30 | - |
| 10 Jan 2024 | 30.40 | 31.60 | 30.40 | 31.20 | 31.20 | 853 |
| 09 Jan 2024 | 30.20 | 30.30 | 30.20 | 30.20 | 30.20 | 100 |
| 08 Jan 2024 | 29.10 | 29.10 | 29.00 | 29.10 | 29.10 | - |
| 05 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 04 Jan 2024 | 28.60 | 29.80 | 28.60 | 29.00 | 29.00 | 150 |
| 03 Jan 2024 | 28.30 | 28.80 | 28.30 | 28.50 | 28.50 | 115 |
| 02 Jan 2024 | 29.10 | 29.10 | 28.40 | 28.40 | 28.40 | - |
| 29 Dec 2023 | 29.10 | 29.40 | 29.00 | 29.10 | 29.10 | 250 |
| 28 Dec 2023 | 29.10 | 29.70 | 29.00 | 29.00 | 29.00 | 20 |
| 27 Dec 2023 | 29.10 | 29.50 | 29.00 | 29.00 | 29.00 | 10 |
| 22 Dec 2023 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | - |
| 21 Dec 2023 | 29.10 | 29.40 | 29.00 | 29.10 | 29.10 | 105 |
| 20 Dec 2023 | 28.40 | 29.40 | 28.40 | 29.00 | 29.00 | 134 |
| 19 Dec 2023 | 28.40 | 28.90 | 28.30 | 28.50 | 28.50 | 200 |
| 18 Dec 2023 | 28.40 | 28.90 | 28.30 | 28.30 | 28.30 | - |
| 15 Dec 2023 | 28.40 | 28.60 | 28.20 | 28.40 | 28.40 | - |
| 14 Dec 2023 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | - |
| 13 Dec 2023 | 27.80 | 27.80 | 27.00 | 27.50 | 27.50 | - |
| *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.