FHL.SG - FED. HOME LOAN MORTGAGE CORP. R

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 25, 20181.341.401.341.381.384,750
May 24, 20181.291.311.281.301.30-
May 23, 20181.221.291.221.291.29-
May 22, 20181.221.261.211.231.2319,775
May 21, 20181.221.221.221.221.22-
May 18, 20181.191.221.191.221.2235,000
May 17, 20181.161.171.161.171.17-
May 16, 20181.161.181.161.181.18-
May 15, 20181.071.121.071.121.12-
May 14, 20181.091.121.061.061.063,000
May 11, 20181.081.091.051.091.09-
May 10, 20181.101.101.091.091.09-
May 09, 20181.111.111.101.101.10-
May 08, 20181.121.131.111.111.11-
May 07, 20181.111.131.111.131.13-
May 04, 20181.081.121.081.101.10-
May 03, 20181.121.121.081.091.09-
May 02, 20181.121.141.121.131.13-
Apr 30, 20181.131.131.111.111.11-
Apr 27, 20181.141.151.141.151.15-
Apr 26, 20181.141.151.141.151.15-
Apr 25, 20181.141.161.141.141.14-
Apr 24, 20181.131.131.131.131.13-
Apr 23, 20181.151.171.151.151.151,000
Apr 20, 20181.151.191.151.161.165,225
Apr 19, 20181.141.171.141.151.15-
Apr 18, 20181.151.191.131.141.142,000
Apr 17, 20181.131.161.131.141.14-
Apr 16, 20181.151.151.121.121.12-
Apr 13, 20181.181.201.151.151.15-
Apr 12, 20181.151.171.151.171.17-
Apr 11, 20181.081.111.071.111.11100
Apr 10, 20181.081.121.081.081.082,000
Apr 09, 20181.121.131.091.111.11-
Apr 06, 20181.141.151.141.141.1432,000
Apr 05, 20181.131.171.131.141.145,000
Apr 04, 20181.141.161.111.161.162,000
Apr 03, 20181.211.291.161.161.166,500
Mar 29, 20180.991.150.991.141.144,565
Mar 28, 20181.111.110.981.001.0025,600
Mar 27, 2018------
Mar 26, 20181.121.141.101.101.10-
Mar 23, 20181.161.171.131.131.13-
Mar 22, 20181.201.211.191.191.19250
Mar 21, 2018------
Mar 20, 20181.251.271.251.271.27-
Mar 19, 20181.271.271.261.261.264,780
Mar 16, 20181.271.281.271.281.28-
Mar 15, 20181.281.301.281.281.28-
Mar 14, 20181.301.341.291.291.293,000
Mar 13, 20181.281.321.281.301.309,400
Mar 12, 20181.241.321.241.321.322,800
Mar 09, 20181.241.271.231.231.23515
Mar 08, 20181.301.341.271.271.274,769
Mar 07, 20181.251.301.251.271.271,000
Mar 06, 20181.221.251.221.251.25-
Mar 05, 20181.241.251.231.231.231,000
Mar 02, 20181.251.251.251.251.251,000
Mar 01, 20181.281.291.261.261.266,000
Feb 28, 20181.321.321.291.311.311,500
Feb 27, 20181.301.301.301.301.30-
Feb 26, 20181.341.391.341.341.34180
Feb 23, 20181.311.351.311.351.35-
Feb 22, 20181.321.331.311.311.31-
Feb 21, 20181.291.291.261.261.261,500
Feb 20, 20181.351.421.311.311.318,650
Feb 19, 20181.341.341.341.341.34-
Feb 16, 20181.271.331.271.331.332,000
Feb 15, 20181.341.391.271.321.328,450
Feb 14, 20181.411.441.321.321.321,400
Feb 13, 20181.431.451.421.421.421,900
Feb 12, 20181.461.481.441.441.44-
Feb 09, 20181.481.531.451.451.45-
Feb 08, 20181.531.531.481.481.48-
Feb 07, 20181.481.621.481.621.625,000
Feb 06, 20181.511.511.421.491.49115,000
Feb 05, 20181.551.551.511.511.51-
Feb 02, 20181.581.581.581.581.58-
Feb 01, 20181.611.611.581.581.583,100
Jan 31, 20181.611.621.611.621.62-
Jan 30, 20181.611.611.611.611.61-
Jan 29, 20181.671.671.621.621.62350
Jan 26, 20181.651.661.651.651.6515,000
Jan 25, 20181.651.651.651.651.65-
Jan 24, 20181.701.701.661.661.661,000
Jan 23, 20181.621.691.621.681.684,000
Jan 22, 20181.701.701.651.661.662,350
Jan 19, 20181.711.761.691.701.701,500
Jan 18, 20181.761.821.761.811.813,000
Jan 17, 20181.651.761.651.761.76-
Jan 16, 20181.671.721.621.671.672,000
Jan 15, 20181.671.671.671.671.67-
Jan 12, 20181.721.761.711.711.71500
Jan 11, 20181.751.751.731.731.73-
Jan 10, 20181.811.831.791.821.8215,000
Jan 09, 20181.611.761.611.731.7324,000
Jan 08, 20181.801.831.561.681.688,250
Jan 05, 20181.931.931.741.811.819,400
Jan 04, 20182.002.001.931.931.93700
Jan 03, 20182.062.082.002.002.002,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...