STG.SG - STINAG Stuttgart Invest AG Inha

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 23, 201923.0024.4023.0023.6023.60500
May 22, 201924.0024.0023.8023.8023.80350
May 21, 201923.6024.0023.6024.0024.00-
May 20, 201923.6024.2023.6023.6023.6020
May 17, 201924.0024.0023.6023.6023.603,386
May 16, 201923.0024.0023.0024.0024.00364
May 15, 201923.6023.6023.0023.0023.00264
May 14, 201923.4023.6023.4023.6023.60-
May 13, 201923.4023.4023.4023.4023.40-
May 10, 201923.4024.0023.4023.4023.40300
May 09, 201923.4023.4023.4023.4023.40-
May 08, 201924.2024.2023.4023.4023.40900
May 07, 201924.4024.4024.2024.2024.20372
May 06, 201924.4024.4024.4024.4024.40-
May 03, 201924.4024.4024.4024.4024.40764
May 02, 201924.4024.4024.4024.4024.40-
Apr 30, 201925.0025.0024.4024.4024.40120
Apr 29, 201924.8025.4024.2025.4025.403,525
Apr 26, 201924.8025.0024.8025.0025.002,850
Apr 25, 201924.2025.0024.2024.8024.808,209
Apr 24, 201924.2024.8024.2024.2024.20171
Apr 23, 201924.6024.6024.2024.2024.20456
Apr 18, 201924.6024.8024.6024.6024.601,000
Apr 17, 201924.2024.8024.2024.6024.601,116
Apr 16, 201924.6024.6024.0024.2024.202,500
Apr 15, 201924.2024.8024.2024.6024.60453
Apr 12, 201925.2025.2024.8024.8024.8011,593
Apr 11, 201923.2025.4023.2025.2025.202,685
Apr 10, 201923.0024.0023.0023.2023.201,378
Apr 09, 201923.2023.2023.0023.2023.20528
Apr 08, 201923.2023.2023.0023.2023.201,142
Apr 05, 201923.2023.4023.0023.0023.00185
Apr 04, 201922.8023.4022.8023.2023.201,286
Apr 03, 201922.4022.8022.4022.8022.80-
Apr 02, 201922.4022.8022.4022.4022.4044
Apr 01, 201922.2023.0022.2022.4022.401,600
Mar 29, 201922.2023.0022.2022.2022.201,289
Mar 28, 201922.2022.6022.2022.2022.20400
Mar 27, 201922.2022.2022.0022.2022.20817
Mar 26, 201922.2022.2022.2022.2022.20-
Mar 25, 201922.2022.2022.2022.2022.20-
Mar 22, 201922.2022.6022.2022.4022.401,416
Mar 21, 201922.4022.4022.4022.4022.40240
Mar 20, 201922.4022.6022.2022.6022.60414
Mar 19, 201922.2022.6022.2022.4022.40200
Mar 18, 201922.4022.4022.2022.2022.20336
Mar 15, 201922.4022.8022.4022.4022.404,385
Mar 14, 201922.4022.4022.4022.4022.40-
Mar 13, 201922.4022.4022.4022.4022.40-
Mar 12, 201922.4022.4022.4022.4022.40-
Mar 11, 201922.2022.8022.2022.4022.40250
Mar 08, 201922.2022.2022.2022.2022.20-
Mar 07, 201922.4022.4022.4022.4022.40-
Mar 06, 201922.2022.2022.2022.2022.203,550
Mar 05, 201922.2022.6022.2022.2022.201,883
Mar 04, 201922.4022.4022.2022.2022.20308
Mar 01, 201922.0022.4022.0022.4022.401,560
Feb 28, 201922.0022.0022.0022.0022.00-
Feb 27, 201921.8022.2021.8022.0022.00200
Feb 26, 201921.8021.8021.8021.8021.80-
Feb 25, 201921.8021.8021.8021.8021.80-
Feb 22, 201921.8021.8021.6021.6021.601,173
Feb 21, 201921.8021.8021.8021.8021.80-
Feb 20, 201921.8022.0021.8021.8021.801,550
Feb 19, 201921.8021.8021.8021.8021.80-
Feb 18, 201922.0022.4021.8022.4022.40240
Feb 15, 201921.8021.8021.8021.8021.80-
Feb 14, 201921.8021.8021.8021.8021.80-
Feb 13, 201921.8021.8021.8021.8021.80450
Feb 12, 201921.8022.0021.8021.8021.8010
Feb 11, 201922.0022.0021.8021.8021.80-
Feb 08, 201922.0022.0022.0022.0022.00750
Feb 07, 201922.0022.8022.0022.0022.00500
Feb 06, 201922.0022.0022.0022.0022.00-
Feb 05, 201922.0022.0022.0022.0022.00-
Feb 04, 201922.6022.6022.0022.0022.0030
Feb 01, 201922.0022.6022.0022.6022.60-
Jan 31, 201922.0022.0022.0022.0022.00-
Jan 30, 201922.0022.0022.0022.0022.00-
Jan 29, 201922.0022.8022.0022.8022.801,000
Jan 28, 201922.0022.4022.0022.0022.00500
Jan 25, 201922.0022.0022.0022.0022.00-
Jan 24, 201922.0022.0022.0022.0022.00-
Jan 23, 201922.0022.0022.0022.0022.00100
Jan 22, 201921.8022.0021.8022.0022.001,420
Jan 21, 201921.8022.0021.8021.8021.80120
Jan 18, 201921.2021.8021.2021.8021.80700
Jan 17, 201921.6021.6021.2021.2021.20200
Jan 16, 201921.6021.6021.6021.6021.60-
Jan 15, 201921.6021.8021.4021.6021.60900
Jan 14, 201921.2021.6021.2021.4021.40100
Jan 11, 201921.2022.0021.2021.2021.201,000
Jan 10, 201921.0021.2021.0021.2021.20-
Jan 09, 201921.0021.4020.6021.2021.204,112
Jan 08, 201921.0021.0021.0021.0021.00-
Jan 07, 201921.0021.0021.0021.0021.00-
Jan 04, 201920.2021.4020.2021.0021.00710
Jan 03, 201920.4021.0020.2020.2020.20260
Jan 02, 201921.0021.2020.2020.2020.20350
Dec 28, 201821.0021.0021.0021.0021.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...