SKC2.SG - Standard Bank Group Ltd. Regist
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | - |
| Dec 05, 2019 | 9.90 | 9.90 | 9.75 | 9.75 | 9.75 | - |
| Dec 04, 2019 | 10.00 | 10.00 | 9.85 | 9.95 | 9.95 | - |
| Dec 03, 2019 | 10.00 | 10.00 | 9.65 | 9.65 | 9.65 | - |
| Dec 02, 2019 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | - |
| Nov 29, 2019 | 9.85 | 10.10 | 9.85 | 10.10 | 10.10 | - |
| Nov 28, 2019 | 10.10 | 10.10 | 9.85 | 10.00 | 10.00 | - |
| Nov 27, 2019 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - |
| Nov 26, 2019 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | - |
| Nov 25, 2019 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | - |
| Nov 22, 2019 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | - |
| Nov 21, 2019 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - |
| Nov 20, 2019 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | - |
| Nov 19, 2019 | 10.40 | 10.70 | 10.40 | 10.60 | 10.60 | - |
| Nov 18, 2019 | 10.60 | 10.70 | 10.30 | 10.40 | 10.40 | - |
| Nov 15, 2019 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - |
| Nov 14, 2019 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - |
| Nov 13, 2019 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | - |
| Nov 12, 2019 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - |
| Nov 11, 2019 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | - |
| Nov 08, 2019 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | - |
| Nov 07, 2019 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - |
| Nov 06, 2019 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | - |
| Nov 05, 2019 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - |
| Nov 04, 2019 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | - |
| Nov 01, 2019 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | - |
| Oct 31, 2019 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | - |
| Oct 30, 2019 | 10.80 | 10.80 | 10.30 | 10.30 | 10.30 | - |
| Oct 29, 2019 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | - |
| Oct 28, 2019 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | - |
| Oct 25, 2019 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | - |
| Oct 24, 2019 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | - |
| Oct 23, 2019 | 10.90 | 10.90 | 10.40 | 10.50 | 10.50 | - |
| Oct 22, 2019 | 10.70 | 10.90 | 10.60 | 10.90 | 10.90 | - |
| Oct 21, 2019 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | - |
| Oct 18, 2019 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - |
| Oct 17, 2019 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - |
| Oct 16, 2019 | 10.60 | 10.80 | 10.50 | 10.70 | 10.70 | - |
| Oct 15, 2019 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | - |
| Oct 14, 2019 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | - |
| Oct 11, 2019 | 10.40 | 10.90 | 10.40 | 10.80 | 10.80 | - |
| Oct 10, 2019 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - |
| Oct 09, 2019 | 9.85 | 10.10 | 9.85 | 10.00 | 10.00 | - |
| Oct 08, 2019 | 10.20 | 10.30 | 10.00 | 10.00 | 10.00 | - |
| Oct 07, 2019 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | - |
| Oct 04, 2019 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - |
| Oct 02, 2019 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | - |
| Oct 01, 2019 | 10.40 | 10.60 | 10.20 | 10.60 | 10.60 | 500 |
| Sep 30, 2019 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | - |
| Sep 27, 2019 | 10.83 | 10.83 | 10.59 | 10.61 | 10.61 | - |
| Sep 26, 2019 | 10.49 | 10.85 | 10.49 | 10.85 | 10.85 | - |
| Sep 25, 2019 | 10.71 | 10.72 | 10.40 | 10.40 | 10.40 | - |
| Sep 24, 2019 | 10.72 | 10.74 | 10.71 | 10.71 | 10.71 | - |
| Sep 23, 2019 | 10.87 | 10.87 | 10.63 | 10.69 | 10.69 | - |
| Sep 20, 2019 | 11.09 | 11.09 | 10.85 | 10.89 | 10.89 | - |
| Sep 19, 2019 | 11.20 | 11.34 | 11.04 | 11.15 | 11.15 | - |
| Sep 18, 2019 | 11.21 | 11.38 | 11.14 | 11.16 | 11.16 | - |
| Sep 17, 2019 | 11.62 | 11.62 | 11.21 | 11.21 | 11.21 | - |
| Sep 16, 2019 | 11.38 | 11.52 | 11.24 | 11.52 | 11.52 | - |
| Sep 13, 2019 | 11.25 | 11.43 | 11.25 | 11.43 | 11.43 | - |
| Sep 12, 2019 | 10.95 | 11.28 | 10.94 | 11.28 | 11.28 | - |
| Sep 11, 2019 | 10.97 | 10.98 | 10.81 | 10.90 | 10.90 | - |
| Sep 11, 2019 | 4.54 Dividend | |||||
| Sep 10, 2019 | 11.00 | 11.01 | 10.90 | 10.91 | 6.37 | - |
| Sep 09, 2019 | 11.08 | 11.12 | 11.02 | 11.02 | 6.43 | - |
| Sep 06, 2019 | 11.01 | 11.01 | 11.01 | 11.01 | 6.43 | - |
| Sep 05, 2019 | 10.70 | 10.93 | 10.70 | 10.89 | 6.36 | - |
| Sep 04, 2019 | 10.60 | 10.60 | 10.60 | 10.60 | 6.19 | - |
| Sep 03, 2019 | 10.37 | 10.37 | 10.37 | 10.37 | 6.06 | - |
| Sep 02, 2019 | 10.31 | 10.31 | 10.31 | 10.31 | 6.02 | - |
| Aug 30, 2019 | 9.81 | 9.81 | 9.81 | 9.81 | 5.73 | - |
| Aug 29, 2019 | 9.81 | 9.81 | 9.81 | 9.81 | 5.73 | - |
| Aug 28, 2019 | 9.71 | 9.71 | 9.71 | 9.71 | 5.67 | - |
| Aug 27, 2019 | 9.80 | 9.80 | 9.80 | 9.80 | 5.72 | - |
| Aug 26, 2019 | 9.72 | 9.72 | 9.72 | 9.72 | 5.68 | - |
| Aug 23, 2019 | 9.98 | 9.98 | 9.98 | 9.98 | 5.83 | - |
| Aug 22, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 5.91 | - |
| Aug 21, 2019 | 9.91 | 9.91 | 9.91 | 9.91 | 5.79 | - |
| Aug 20, 2019 | 9.93 | 9.93 | 9.93 | 9.93 | 5.79 | - |
| Aug 19, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 5.87 | - |
| Aug 16, 2019 | 10.04 | 10.10 | 10.01 | 10.01 | 5.84 | - |
| Aug 15, 2019 | 9.52 | 10.05 | 9.52 | 10.05 | 5.87 | - |
| Aug 14, 2019 | 9.89 | 9.89 | 9.39 | 9.39 | 5.48 | - |
| Aug 13, 2019 | 9.69 | 9.78 | 9.53 | 9.78 | 5.71 | - |
| Aug 12, 2019 | 9.79 | 9.79 | 9.57 | 9.57 | 5.59 | - |
| Aug 09, 2019 | 9.95 | 9.95 | 9.95 | 9.95 | 5.81 | - |
| Aug 08, 2019 | 9.97 | 9.97 | 9.97 | 9.97 | 5.82 | - |
| Aug 07, 2019 | 10.09 | 10.15 | 9.76 | 9.83 | 5.74 | - |
| Aug 06, 2019 | 10.12 | 10.21 | 10.12 | 10.15 | 5.93 | - |
| Aug 05, 2019 | 10.32 | 10.32 | 10.04 | 10.05 | 5.87 | - |
| Aug 02, 2019 | 10.72 | 10.72 | 10.44 | 10.51 | 6.14 | - |
| Aug 01, 2019 | 11.09 | 11.09 | 10.74 | 10.77 | 6.29 | - |
| Jul 31, 2019 | 11.19 | 11.22 | 11.09 | 11.11 | 6.48 | - |
| Jul 30, 2019 | 11.39 | 11.39 | 11.15 | 11.15 | 6.51 | - |
| Jul 29, 2019 | 11.19 | 11.40 | 11.19 | 11.33 | 6.62 | - |
| Jul 26, 2019 | 11.46 | 11.46 | 11.22 | 11.22 | 6.55 | - |
| Jul 25, 2019 | 12.00 | 12.01 | 11.46 | 11.46 | 6.69 | - |
| Jul 24, 2019 | 12.10 | 12.10 | 11.90 | 11.96 | 6.98 | - |
| Jul 23, 2019 | 11.87 | 12.07 | 11.87 | 12.05 | 7.04 | - |
| Jul 22, 2019 | 12.01 | 12.01 | 11.79 | 11.90 | 6.95 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...