STG.SG - STINAG Stuttgart Invest AG Inha

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201927.0027.6026.4026.4026.401,900
Sep 19, 201926.6027.2026.4026.4026.40254
Sep 18, 201926.0026.0026.0026.0026.00-
Sep 17, 201926.6026.8026.6026.6026.60550
Sep 16, 201926.0026.2026.0026.0026.00744
Sep 13, 201925.2026.2025.2026.2026.201,756
Sep 12, 201925.2026.2025.2025.2025.201,000
Sep 11, 201925.2025.2025.2025.2025.20-
Sep 10, 201925.2025.2025.2025.2025.20-
Sep 09, 201925.0026.2025.0025.2025.201,281
Sep 06, 201925.2026.2025.0025.0025.002,000
Sep 05, 201924.6026.0024.6025.0025.005,400
Sep 04, 201925.0025.0024.6024.6024.60300
Sep 03, 201925.0026.2025.0025.0025.001,000
Sep 02, 201925.0026.2024.0025.0025.001,100
Aug 30, 201925.0025.8025.0025.0025.0012,350
Aug 29, 201924.8025.0024.8025.0025.00-
Aug 28, 201925.0025.0024.4024.4024.402,250
Aug 27, 201925.0025.0025.0025.0025.00-
Aug 26, 201925.2025.2025.0025.0025.00-
Aug 23, 201925.6026.2025.0025.0025.004,500
Aug 22, 201925.6025.6025.6025.6025.60-
Aug 21, 201925.0025.6025.0025.6025.602,000
Aug 20, 201924.6025.0024.0025.0025.00250
Aug 19, 201924.6024.6024.2024.2024.20-
Aug 16, 201924.6024.6024.2024.2024.20-
Aug 15, 201924.8024.8024.2024.2024.20500
Aug 14, 201924.8024.8024.8024.8024.80-
Aug 13, 201924.8024.8024.8024.8024.80-
Aug 12, 201924.8026.0024.8024.8024.80400
Aug 09, 201925.0025.0024.8024.8024.80-
Aug 08, 201925.0025.0024.8024.8024.80-
Aug 07, 201925.2025.2024.8024.8024.80-
Aug 06, 201924.6024.8024.6024.8024.80-
Aug 05, 201925.6025.6024.6024.6024.60450
Aug 02, 2019------
Aug 01, 201925.2026.8024.6026.2026.203,012
Jul 31, 201925.2025.2025.0025.0025.00110
Jul 30, 201925.6025.6025.0025.0025.00-
Jul 29, 201925.6025.6025.0025.0025.00-
Jul 26, 201926.0026.4025.0025.0025.00500
Jul 25, 201926.0026.0025.4025.4025.40-
Jul 24, 201926.0026.2025.6025.6025.60100
Jul 23, 201925.6025.6025.4025.4025.40-
Jul 22, 201925.0026.0025.0025.0025.00120
Jul 19, 201925.4025.4025.2025.2025.20-
Jul 18, 201925.0025.8025.0025.8025.80-
Jul 17, 201925.6025.6025.4025.4025.40-
Jul 16, 201925.8025.8025.4025.4025.40-
Jul 15, 201925.8025.8025.2025.2025.20500
Jul 12, 201925.4025.4025.2025.2025.20-
Jul 11, 201925.0026.0025.0025.0025.0070
Jul 10, 201925.6025.6024.2025.0025.001,321
Jul 09, 201925.6025.6025.6025.6025.60-
Jul 08, 201926.0026.0025.0025.6025.601,583
Jul 05, 201926.0026.0025.6025.6025.60-
Jul 04, 201926.6026.6025.6025.6025.60102
Jul 03, 201926.0026.8026.0026.6026.60196
Jul 02, 201926.0026.0025.6025.6025.60-
Jul 01, 201926.0026.0025.6026.0026.001,000
Jun 28, 201925.8026.0025.8025.8025.80-
Jun 27, 201926.0026.2025.8025.8025.802
Jun 26, 201926.4026.4025.8025.8025.80352
Jun 25, 201926.0026.4026.0026.4026.40148
Jun 24, 201926.0026.0025.8025.8025.8020
Jun 21, 201926.4026.4025.8025.8025.80543
Jun 20, 201926.4026.4026.0026.0026.00-
Jun 19, 201926.6026.6026.0026.0026.001,100
Jun 18, 201926.4026.4026.4026.4026.40-
Jun 17, 201926.4026.4026.4026.4026.40-
Jun 14, 201926.4026.4026.4026.4026.40-
Jun 13, 201926.4027.0026.4027.0027.001,490
Jun 12, 201924.6028.0024.6026.0026.0010,000
Jun 11, 201924.6024.6024.2024.2024.20-
Jun 07, 201924.6024.6024.2024.2024.20-
Jun 06, 201924.6024.6024.2024.2024.20-
Jun 05, 201924.6024.6024.2024.2024.20-
Jun 04, 201924.6025.2024.2024.2024.20250
Jun 03, 201924.6025.4024.6025.2025.201,010
May 31, 201924.6025.0024.6025.0025.001,950
May 30, 201924.4024.6024.0024.0024.00-
May 29, 201923.6024.8023.6024.8024.80410
May 28, 201923.6023.6023.6023.6023.60-
May 27, 201923.6023.6023.6023.6023.60800
May 24, 201923.6024.6023.6024.0024.00594
May 24, 20190.75 Dividend
May 23, 201923.0024.4023.0023.6022.85500
May 22, 201924.0024.0023.8023.8023.04350
May 21, 201923.6024.0023.6024.0023.24-
May 20, 201923.6024.2023.6023.6022.8520
May 17, 201924.0024.0023.6023.6022.853,386
May 16, 201923.0024.0023.0024.0023.24364
May 15, 201923.6023.6023.0023.0022.27264
May 14, 201923.4023.6023.4023.6022.85-
May 13, 201923.4023.4023.4023.4022.66-
May 10, 201923.4024.0023.4023.4022.66300
May 09, 201923.4023.4023.4023.4022.66-
May 08, 201924.2024.2023.4023.4022.66900
May 07, 201924.4024.4024.2024.2023.43372
May 06, 201924.4024.4024.4024.4023.62-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...