Stuttgart - Delayed Quote EUR

Flex Ltd (FXI.SG)

25.58 -0.10 (-0.41%)
As of 8:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 25.58 25.58 25.58 25.58 25.58 -
Apr 22, 2024 25.25 25.68 25.24 25.68 25.68 100
Apr 19, 2024 25.39 25.89 25.31 25.32 25.32 -
Apr 18, 2024 26.10 26.10 25.84 25.92 25.92 -
Apr 17, 2024 26.20 26.50 26.20 26.23 26.23 -
Apr 16, 2024 26.08 26.57 26.08 26.57 26.57 -
Apr 15, 2024 26.42 26.94 26.42 26.54 26.54 130
Apr 12, 2024 26.85 26.85 26.75 26.75 26.75 -
Apr 11, 2024 26.17 26.88 26.14 26.88 26.88 -
Apr 10, 2024 26.26 26.50 26.26 26.41 26.41 -
Apr 9, 2024 26.17 26.72 26.17 26.72 26.72 -
Apr 8, 2024 26.50 26.78 26.50 26.54 26.54 -
Apr 5, 2024 26.15 26.15 26.15 26.15 26.15 -
Apr 4, 2024 26.47 26.47 26.25 26.25 26.25 300
Apr 3, 2024 26.06 26.06 26.06 26.06 26.06 -
Apr 2, 2024 26.17 26.18 26.17 26.18 26.18 2
Mar 28, 2024 26.20 26.20 26.20 26.20 26.20 -
Mar 27, 2024 26.30 26.40 26.20 26.40 26.40 -
Mar 26, 2024 26.30 26.70 26.30 26.40 26.40 -
Mar 25, 2024 26.20 26.40 26.20 26.30 26.30 -
Mar 22, 2024 26.00 26.50 26.00 26.50 26.50 -
Mar 21, 2024 24.70 25.00 24.70 25.00 25.00 -
Mar 20, 2024 24.60 24.80 24.60 24.70 24.70 -
Mar 19, 2024 24.80 25.00 24.80 24.80 24.80 -
Mar 18, 2024 24.70 25.00 24.70 25.00 25.00 -
Mar 15, 2024 25.70 25.70 25.70 25.70 25.70 -
Mar 14, 2024 26.10 26.10 26.10 26.10 26.10 -
Mar 13, 2024 26.30 26.50 26.20 26.20 26.20 -
Mar 12, 2024 26.30 26.50 26.10 26.40 26.40 -
Mar 11, 2024 26.90 26.90 26.90 26.90 26.90 100
Mar 8, 2024 27.50 28.00 27.50 27.50 27.50 25
Mar 7, 2024 27.60 27.90 27.60 27.90 27.90 -
Mar 6, 2024 27.40 28.20 27.40 28.00 28.00 -
Mar 5, 2024 27.10 27.80 27.10 27.60 27.60 54
Mar 4, 2024 26.40 27.50 26.40 27.50 27.50 -
Mar 1, 2024 25.80 25.80 25.50 25.50 25.50 35
Feb 29, 2024 25.50 25.50 25.50 25.50 25.50 -
Feb 28, 2024 25.90 25.90 25.40 25.40 25.40 -
Feb 27, 2024 25.40 26.20 25.40 25.50 25.50 150
Feb 26, 2024 25.60 25.60 25.60 25.60 25.60 -
Feb 23, 2024 25.50 26.10 25.50 25.80 25.80 98
Feb 22, 2024 25.20 25.30 25.20 25.30 25.30 100
Feb 21, 2024 25.30 25.30 25.00 25.00 25.00 400
Feb 20, 2024 25.70 25.70 25.60 25.60 25.60 144
Feb 19, 2024 25.90 25.90 25.90 25.90 25.90 -
Feb 16, 2024 26.30 26.40 26.10 26.10 26.10 -
Feb 15, 2024 26.10 26.80 26.10 26.50 26.50 25
Feb 14, 2024 25.00 25.00 25.00 25.00 25.00 -
Feb 13, 2024 25.00 25.00 25.00 25.00 25.00 -
Feb 12, 2024 24.40 25.30 24.40 25.30 25.30 83
Feb 9, 2024 23.40 24.50 23.40 24.50 24.50 93
Feb 8, 2024 22.50 23.70 22.50 23.70 23.70 -
Feb 7, 2024 22.10 22.50 22.10 22.50 22.50 -
Feb 6, 2024 22.60 23.20 22.30 22.30 22.30 45
Feb 5, 2024 22.90 23.10 22.90 22.90 22.90 -
Feb 2, 2024 22.90 22.90 22.90 22.90 22.90 -
Feb 1, 2024 22.30 22.40 22.10 22.10 22.10 -
Jan 31, 2024 22.00 22.00 22.00 22.00 22.00 -
Jan 30, 2024 21.30 21.30 21.30 21.30 21.30 -
Jan 29, 2024 21.00 21.00 21.00 21.00 21.00 -
Jan 26, 2024 21.10 21.10 20.90 20.90 20.90 100
Jan 25, 2024 20.90 21.20 20.90 21.20 21.20 -
Jan 24, 2024 21.10 21.30 21.10 21.10 21.10 -
Jan 23, 2024 21.00 21.30 21.00 21.30 21.30 -
Jan 22, 2024 20.90 21.30 20.90 21.30 21.30 -
Jan 19, 2024 20.50 20.50 20.50 20.50 20.50 -
Jan 18, 2024 20.10 20.50 20.10 20.50 20.50 -
Jan 17, 2024 20.50 20.50 20.00 20.00 20.00 -
Jan 16, 2024 21.00 21.30 21.00 21.20 21.20 -
Jan 15, 2024 21.00 21.00 21.00 21.00 21.00 137
Jan 12, 2024 21.20 21.20 21.20 21.20 21.20 -
Jan 11, 2024 20.90 20.90 20.90 20.90 20.90 -
Jan 10, 2024 21.50 21.50 21.20 21.20 21.20 -
Jan 9, 2024 21.40 21.50 21.30 21.50 21.50 -
Jan 8, 2024 21.00 21.60 21.00 21.60 21.60 -
Jan 5, 2024 20.90 21.30 20.90 21.20 21.20 -
Jan 4, 2024 21.50 21.80 21.40 21.40 21.40 45
Jan 3, 2024 21.10 21.70 21.10 21.70 21.70 40
Jan 2, 2024 19.90 20.19 19.75 20.12 20.12 54
Dec 29, 2023 19.97 19.97 19.97 19.97 19.97 -
Dec 28, 2023 19.83 20.12 19.83 20.12 20.12 -
Dec 27, 2023 19.97 20.04 19.97 19.97 19.97 -
Dec 22, 2023 19.61 19.61 19.61 19.61 19.61 -
Dec 21, 2023 19.61 19.61 19.61 19.61 19.61 -
Dec 20, 2023 19.68 19.68 19.68 19.68 19.68 -
Dec 19, 2023 18.88 18.88 18.88 18.88 18.88 -
Dec 18, 2023 19.02 19.10 19.02 19.10 19.10 -
Dec 15, 2023 18.81 19.32 18.81 19.32 19.32 -
Dec 14, 2023 17.42 17.42 17.42 17.42 17.42 -
Dec 13, 2023 17.42 17.64 17.27 17.27 17.27 -
Dec 12, 2023 17.27 17.64 17.27 17.64 17.64 -
Dec 11, 2023 17.13 17.49 17.13 17.42 17.42 -
Dec 8, 2023 16.91 17.35 16.91 17.35 17.35 -
Dec 7, 2023 16.91 16.91 16.91 16.91 16.91 -
Dec 6, 2023 16.91 17.20 16.91 17.20 17.20 137
Dec 5, 2023 16.91 17.13 16.91 17.13 17.13 137
Dec 4, 2023 17.13 17.57 17.13 17.20 17.20 111
Dec 1, 2023 16.91 17.42 16.91 17.42 17.42 -
Nov 30, 2023 16.91 17.06 16.91 17.06 17.06 -
Nov 29, 2023 16.76 17.13 16.76 16.98 16.98 -
Nov 28, 2023 17.57 17.57 17.35 17.35 17.35 -
Nov 27, 2023 17.42 17.64 17.42 17.64 17.64 -
Nov 24, 2023 17.57 17.57 17.49 17.49 17.49 -
Nov 23, 2023 17.35 17.35 17.35 17.35 17.35 -
Nov 22, 2023 17.27 17.35 17.27 17.35 17.35 -
Nov 21, 2023 17.42 17.42 17.42 17.42 17.42 -
Nov 20, 2023 17.27 17.64 17.27 17.64 17.64 -
Nov 17, 2023 17.49 17.57 17.49 17.49 17.49 -
Nov 16, 2023 17.78 18.30 17.64 17.71 17.71 68
Nov 15, 2023 17.78 18.30 17.78 18.22 18.22 -
Nov 14, 2023 17.49 18.08 17.49 17.93 17.93 68
Nov 13, 2023 17.49 17.71 17.49 17.71 17.71 -
Nov 10, 2023 17.35 17.35 17.35 17.35 17.35 -
Nov 9, 2023 17.35 17.86 17.35 17.64 17.64 64
Nov 8, 2023 17.27 17.27 17.27 17.27 17.27 -
Nov 7, 2023 17.42 17.71 17.42 17.71 17.71 -
Nov 6, 2023 17.49 17.57 17.49 17.57 17.57 -
Nov 3, 2023 17.27 17.78 17.27 17.78 17.78 -
Nov 2, 2023 17.71 17.71 17.27 17.42 17.42 126
Nov 1, 2023 17.64 17.64 17.35 17.35 17.35 -
Oct 31, 2023 17.42 17.57 17.42 17.49 17.49 -
Oct 30, 2023 17.64 17.64 17.64 17.64 17.64 -
Oct 27, 2023 17.71 17.71 17.64 17.71 17.71 -
Oct 26, 2023 17.57 17.71 17.49 17.57 17.57 107
Oct 25, 2023 16.11 16.18 15.96 15.96 15.96 -
Oct 24, 2023 16.04 16.55 16.04 16.47 16.47 34
Oct 23, 2023 16.47 16.47 16.18 16.18 16.18 -
Oct 20, 2023 16.76 16.76 16.62 16.62 16.62 -
Oct 19, 2023 17.49 17.49 17.13 17.13 17.13 -
Oct 18, 2023 17.57 17.57 17.57 17.57 17.57 -
Oct 17, 2023 17.93 17.93 17.93 17.93 17.93 -
Oct 16, 2023 17.64 18.30 17.64 18.30 18.30 20
Oct 13, 2023 18.30 18.30 18.30 18.30 18.30 -
Oct 12, 2023 18.30 18.37 18.30 18.37 18.37 -
Oct 11, 2023 18.30 18.44 18.30 18.44 18.44 -
Oct 10, 2023 18.15 18.15 18.15 18.15 18.15 -
Oct 9, 2023 17.86 18.44 17.86 18.44 18.44 6
Oct 6, 2023 17.78 17.78 17.78 17.78 17.78 -
Oct 5, 2023 18.22 18.22 18.22 18.22 18.22 -
Oct 4, 2023 18.08 18.37 18.08 18.37 18.37 -
Oct 3, 2023 18.30 18.44 18.30 18.44 18.44 274
Oct 2, 2023 18.44 18.51 18.44 18.51 18.51 175
Sep 29, 2023 18.15 18.15 18.15 18.15 18.15 -
Sep 28, 2023 17.27 17.27 17.27 17.27 17.27 -
Sep 27, 2023 17.27 17.35 17.27 17.35 17.35 -
Sep 26, 2023 17.49 17.49 17.49 17.49 17.49 -
Sep 25, 2023 17.57 17.71 17.57 17.71 17.71 -
Sep 22, 2023 17.20 17.71 17.20 17.57 17.57 54
Sep 21, 2023 17.35 17.49 17.35 17.42 17.42 -
Sep 20, 2023 17.35 17.71 17.35 17.71 17.71 -
Sep 19, 2023 17.27 17.57 17.27 17.57 17.57 -
Sep 18, 2023 17.35 17.49 17.35 17.42 17.42 -
Sep 15, 2023 17.86 17.93 17.71 17.71 17.71 -
Sep 14, 2023 17.57 17.57 17.57 17.57 17.57 -
Sep 13, 2023 17.57 17.71 17.57 17.57 17.57 685
Sep 12, 2023 17.71 17.86 17.71 17.78 17.78 -
Sep 11, 2023 17.64 17.71 17.64 17.71 17.71 -
Sep 8, 2023 17.78 17.93 17.78 17.86 17.86 -
Sep 7, 2023 17.78 17.93 17.71 17.93 17.93 -
Sep 6, 2023 17.93 18.15 17.93 18.00 18.00 -
Sep 5, 2023 18.37 18.37 18.22 18.22 18.22 -
Sep 4, 2023 18.37 18.37 18.37 18.37 18.37 -
Sep 1, 2023 18.30 18.73 18.30 18.66 18.66 5
Aug 31, 2023 18.00 18.00 18.00 18.00 18.00 -
Aug 30, 2023 18.15 18.37 18.15 18.22 18.22 -
Aug 29, 2023 18.15 18.51 18.15 18.37 18.37 -
Aug 28, 2023 17.42 18.37 17.42 18.30 18.30 -
Aug 25, 2023 17.42 17.71 17.42 17.71 17.71 -
Aug 24, 2023 17.78 17.78 17.57 17.57 17.57 -
Aug 23, 2023 17.27 17.57 17.27 17.57 17.57 -
Aug 22, 2023 17.20 17.57 17.20 17.57 17.57 -
Aug 21, 2023 16.98 17.13 16.98 17.13 17.13 -
Aug 18, 2023 16.84 17.20 16.76 17.20 17.20 82
Aug 17, 2023 17.13 17.35 17.13 17.13 17.13 69
Aug 16, 2023 17.27 17.27 17.27 17.27 17.27 -
Aug 15, 2023 17.64 17.64 17.42 17.49 17.49 -
Aug 14, 2023 17.42 17.78 17.42 17.78 17.78 223
Aug 11, 2023 17.57 17.64 17.49 17.64 17.64 -
Aug 10, 2023 17.78 17.78 17.71 17.71 17.71 -
Aug 9, 2023 18.08 18.08 18.08 18.08 18.08 -
Aug 8, 2023 17.86 18.22 17.78 18.22 18.22 -
Aug 7, 2023 17.78 18.00 17.78 18.00 18.00 -
Aug 4, 2023 17.71 17.78 17.71 17.78 17.78 -
Aug 3, 2023 17.71 17.86 17.71 17.78 17.78 -
Aug 2, 2023 17.78 17.78 17.78 17.78 17.78 -
Aug 1, 2023 17.93 18.44 17.93 18.44 18.44 109
Jul 31, 2023 17.64 17.64 17.64 17.64 17.64 -
Jul 28, 2023 17.78 17.86 17.64 17.86 17.86 -
Jul 27, 2023 18.37 18.37 18.37 18.37 18.37 -
Jul 26, 2023 18.51 18.59 18.51 18.59 18.59 -
Jul 25, 2023 18.30 18.81 18.30 18.66 18.66 -
Jul 24, 2023 18.37 18.44 18.37 18.44 18.44 -
Jul 21, 2023 18.44 18.59 18.44 18.59 18.59 -
Jul 20, 2023 18.51 18.51 18.51 18.51 18.51 -
Jul 19, 2023 18.22 18.51 18.22 18.51 18.51 -
Jul 18, 2023 18.00 18.30 18.00 18.30 18.30 -
Jul 17, 2023 17.86 18.30 17.86 18.30 18.30 -
Jul 14, 2023 18.15 18.15 18.15 18.15 18.15 -
Jul 13, 2023 18.15 18.37 18.15 18.37 18.37 -
Jul 12, 2023 18.22 18.37 18.22 18.30 18.30 -
Jul 11, 2023 18.22 18.44 18.22 18.30 18.30 -
Jul 10, 2023 18.00 18.44 18.00 18.44 18.44 167
Jul 7, 2023 17.93 18.30 17.93 18.30 18.30 -
Jul 6, 2023 18.00 18.15 18.00 18.15 18.15 -
Jul 5, 2023 18.37 18.37 18.22 18.30 18.30 -
Jul 4, 2023 18.37 18.37 18.37 18.37 18.37 -
Jul 3, 2023 18.22 18.22 18.22 18.22 18.22 -
Jun 30, 2023 18.15 18.15 18.15 18.15 18.15 -
Jun 29, 2023 17.64 18.00 17.64 18.00 18.00 274
Jun 28, 2023 17.35 17.35 17.35 17.35 17.35 -
Jun 27, 2023 17.27 17.27 17.27 17.27 17.27 -
Jun 26, 2023 17.42 17.57 17.42 17.57 17.57 -
Jun 23, 2023 17.42 17.64 17.42 17.49 17.49 -
Jun 22, 2023 17.57 17.71 17.57 17.64 17.64 -
Jun 21, 2023 17.93 17.93 17.86 17.86 17.86 -
Jun 20, 2023 17.57 17.57 17.57 17.57 17.57 -
Jun 19, 2023 17.64 17.64 17.64 17.64 17.64 -
Jun 16, 2023 17.64 17.86 17.64 17.86 17.86 -
Jun 15, 2023 17.71 17.71 17.64 17.64 17.64 -
Jun 14, 2023 17.78 17.78 17.78 17.78 17.78 -
Jun 13, 2023 17.86 17.86 17.86 17.86 17.86 -
Jun 12, 2023 17.64 18.00 17.64 18.00 18.00 -
Jun 9, 2023 17.64 17.86 17.64 17.78 17.78 -
Jun 8, 2023 17.86 17.86 17.78 17.78 17.78 -
Jun 7, 2023 17.64 18.08 17.64 18.08 18.08 -
Jun 6, 2023 17.35 17.86 17.35 17.78 17.78 -
Jun 5, 2023 17.57 17.71 17.57 17.71 17.71 16
Jun 2, 2023 17.06 17.78 17.06 17.78 17.78 -
Jun 1, 2023 17.13 17.35 17.13 17.27 17.27 -
May 31, 2023 17.27 17.35 17.27 17.27 17.27 -
May 30, 2023 17.57 17.57 17.49 17.49 17.49 205
May 29, 2023 17.42 17.42 17.42 17.42 17.42 -
May 26, 2023 17.06 17.49 17.06 17.49 17.49 -
May 25, 2023 16.62 17.20 16.62 17.20 17.20 -
May 24, 2023 16.40 16.55 16.40 16.55 16.55 -
May 23, 2023 16.33 16.84 16.33 16.62 16.62 -
May 22, 2023 16.18 16.40 16.18 16.40 16.40 -
May 19, 2023 16.33 16.33 16.25 16.25 16.25 -
May 18, 2023 15.89 15.89 15.89 15.89 15.89 -
May 17, 2023 15.53 15.53 15.53 15.53 15.53 -
May 16, 2023 15.60 15.60 15.60 15.60 15.60 -
May 15, 2023 15.67 15.74 15.67 15.74 15.74 369
May 12, 2023 15.16 15.67 15.16 15.67 15.67 -
May 11, 2023 13.89 14.80 13.89 14.80 14.80 -
May 10, 2023 13.74 14.07 13.74 14.07 14.07 -
May 9, 2023 13.59 13.92 13.59 13.89 13.89 -
May 8, 2023 13.34 13.67 13.34 13.67 13.67 -
May 5, 2023 13.16 13.70 13.16 13.70 13.70 -
May 4, 2023 13.12 13.30 13.08 13.27 13.27 -
May 3, 2023 13.30 13.30 13.30 13.30 13.30 -
May 2, 2023 13.56 13.56 13.38 13.38 13.38 -
Apr 28, 2023 13.16 13.16 13.16 13.16 13.16 -
Apr 27, 2023 13.01 13.30 12.97 13.30 13.30 -
Apr 26, 2023 13.05 13.23 13.05 13.23 13.23 -
Apr 25, 2023 13.41 13.45 13.30 13.30 13.30 -
Apr 24, 2023 13.45 13.67 13.45 13.63 13.63 -