Stuttgart - Delayed Quote EUR

41Z0.SG,0P0000ZT6X,0 (41Z0.SG)

2.2780
0.0000
(0.00%)
At close: July 23 at 10:00:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20253.40003.40003.40003.40003.4000-
Jun 5, 20253.42003.46003.42003.46003.4600-
Jun 4, 20253.46003.46003.46003.46003.4600-
Jun 3, 20253.34003.34003.34003.34003.3400-
Jun 2, 20253.42003.42003.42003.42003.4200-
May 30, 2025 0.027685454 Dividend
May 30, 20253.38003.38003.38003.38003.3800-
May 29, 20253.52003.52003.44003.44003.3967-
May 28, 20253.42003.42003.42003.42003.3769-
May 27, 20253.40003.40003.40003.40003.3572-
May 26, 20253.32003.32003.32003.32003.2782-
May 23, 20253.24003.36003.24003.36003.3177-
May 22, 20253.32003.32003.32003.32003.2782-
May 21, 20253.34003.46003.34003.36003.3177400
May 20, 20253.32003.38003.32003.38003.3374-
May 19, 20253.30003.30003.28003.30003.2584-
May 16, 20253.28003.38003.28003.38003.3374-
May 15, 20253.28003.34003.26003.34003.2979-
May 14, 20253.34003.40003.34003.40003.3572-
May 13, 20253.26003.42003.26003.40003.3572-
May 12, 20253.16003.28003.16003.28003.2387-
May 9, 20253.04003.14003.04003.14003.1004-
May 8, 20252.94003.10002.94003.10003.0609-
May 7, 20252.92002.92002.92002.92002.8832-
May 6, 20252.88003.00002.88002.94002.9030675
May 5, 20252.92002.92002.92002.92002.8832-
May 2, 20252.94003.06002.90003.06003.0215-
Apr 30, 2025 0.027685454 Dividend
Apr 30, 20253.02003.02002.94002.96002.9227-
Apr 29, 20253.06003.08003.06003.08002.9984-
Apr 28, 20253.10003.10003.08003.08002.9984-
Apr 25, 20253.10003.10003.06003.10003.0179-
Apr 24, 20253.06003.12003.06003.12003.0374-
Apr 23, 20253.12003.12003.08003.08002.9984-
Apr 22, 20253.04003.12003.04003.12003.0374-
Apr 17, 20253.06003.22003.04003.22003.1347124
Apr 16, 20252.92003.08002.92003.06002.9789-
Apr 15, 20252.98003.04002.96003.04002.9595-
Apr 14, 20252.84003.00002.84003.00002.9205-
Apr 11, 20252.84002.90002.80002.90002.8232800
Apr 10, 20253.18003.18002.88002.92002.8427-
Apr 9, 20252.98002.98002.76002.76002.6869-
Apr 8, 20253.14003.18002.96002.96002.8816-
Apr 7, 20253.06003.20003.02003.20003.1152800
Apr 4, 20253.58003.58003.20003.24003.1542-
Apr 3, 20253.72003.72003.62003.66003.5631-
Apr 2, 20253.82003.94003.78003.94003.8356-
Apr 1, 20253.86003.92003.84003.86003.7578-
Mar 31, 2025 0.027685454 Dividend
Mar 31, 20253.90003.96003.90003.92003.8162-
Mar 28, 20254.02004.04003.94003.94003.7934-
Mar 27, 20254.06004.06004.06004.06003.9090-
Mar 26, 20254.06004.10004.06004.10003.9475-
Mar 25, 20253.88004.00003.88004.00003.8512-
Mar 24, 20253.84003.84003.84003.84003.6972-
Mar 21, 20253.86003.86003.82003.82003.6779-
Mar 20, 20253.72003.76003.72003.76003.6201-
Mar 19, 20253.64003.64003.64003.64003.5046-
Mar 18, 20253.60003.62003.60003.62003.4854-
Mar 17, 20253.54003.58003.54003.58003.4468-
Mar 14, 20253.48003.50003.46003.50003.3698-
Mar 13, 20253.50003.54003.46003.46003.3313-
Mar 12, 20253.24003.52003.24003.52003.3891-
Mar 11, 20253.24003.24003.24003.24003.1195-
Mar 10, 20253.40003.40003.16003.22003.1002-
Mar 7, 20253.22003.38003.22003.36003.23503,236
Mar 6, 20253.18003.34003.18003.30003.1773-
Mar 5, 20253.20003.32003.14003.24003.1195700
Mar 4, 20253.22003.26003.12003.24003.1195300
Mar 3, 20253.50003.50003.28003.28003.1580-
Feb 28, 2025 0.027685454 Dividend
Feb 28, 20253.54003.56003.52003.52003.3891-
Feb 27, 20253.54003.62003.54003.62003.4436-
Feb 26, 20253.50003.58003.50003.56003.3866-
Feb 25, 20253.68003.68003.56003.56003.3866-
Feb 24, 20253.70003.72003.70003.72003.5388-
Feb 21, 20253.80003.94003.74003.74003.55781,570
Feb 20, 20253.80003.90003.80003.86003.6719-
Feb 19, 20253.76003.86003.76003.86003.6719-
Feb 18, 20253.66003.80003.66003.80003.6149-
Feb 17, 20253.60003.64003.60003.64003.4627-
Feb 14, 20253.68003.70003.68003.68003.5007-
Feb 13, 20253.60003.76003.60003.72003.5388600
Feb 12, 20253.82003.82003.68003.68003.5007250
Feb 11, 20253.70003.82003.70003.74003.5578-
Feb 10, 20253.60003.74003.60003.74003.5578-
Feb 7, 20253.56003.70003.56003.62003.4436675
Feb 6, 20253.60003.66003.60003.60003.4246-
Feb 5, 20253.64003.68003.64003.66003.4817-
Feb 4, 20253.44003.70003.40003.68003.50071,175
Feb 3, 20253.56003.56003.48003.52003.3485-
Jan 31, 2025 0.027685454 Dividend
Jan 31, 20253.70003.70003.58003.58003.4056-
Jan 30, 20253.68003.76003.68003.76003.5356-
Jan 29, 20253.68003.74003.68003.74003.5168-
Jan 28, 20253.74003.74003.74003.74003.5168-
Jan 27, 20253.76003.76003.76003.76003.5356-
Jan 24, 20253.80003.80003.80003.80003.5732-
Jan 23, 20253.82003.94003.82003.86003.6296-
Jan 22, 20253.84003.94003.84003.94003.7048-
Jan 21, 20253.98003.98003.90003.92003.6860-
Jan 20, 20254.00004.02003.90004.02003.7801100
Jan 17, 20254.00004.06003.96003.96003.7237-
Jan 16, 20254.04004.10004.00004.04003.7989-
Jan 15, 20254.04004.14004.04004.14003.8929-
Jan 14, 20254.02004.12004.02004.08003.83651,000
Jan 13, 20254.20004.22004.12004.12003.8741-
Jan 10, 20254.06004.22004.06004.16003.9117-
Jan 9, 20254.02004.12004.02004.06003.8177100
Jan 8, 20254.06004.08004.06004.08003.8365-
Jan 7, 20254.02004.10004.00004.10003.8553-
Jan 6, 20254.02004.18004.00004.16003.9117-
Jan 3, 20253.96004.08003.94004.08003.8365-
Jan 2, 2025 0.027685454 Dividend
Jan 2, 20253.86004.02003.86004.02003.7801-
Dec 30, 20243.62003.84003.60003.60003.344425
Dec 27, 20243.58003.68003.58003.68003.4187-
Dec 23, 20243.42003.50003.38003.44003.19581,500
Dec 20, 20243.24003.40003.24003.40003.1586-
Dec 19, 20243.36003.40003.36003.40003.1586-
Dec 18, 20243.46003.52003.46003.52003.2701-
Dec 17, 20243.52003.62003.50003.50003.2515500
Dec 16, 20243.42003.52003.40003.52003.2701-
Dec 13, 20243.42003.48003.42003.48003.2329-
Dec 12, 20243.52003.54003.46003.48003.2329-
Dec 11, 20243.48003.58003.46003.58003.3258-
Dec 10, 20243.48003.54003.48003.50003.2515-
Dec 9, 20243.52003.60003.52003.58003.3258-
Dec 6, 20243.66003.66003.56003.56003.3072-
Dec 5, 20243.64003.72003.64003.72003.4559-
Dec 4, 20243.78003.80003.70003.70003.4373-
Dec 3, 20243.72003.78003.72003.78003.5116-
Dec 2, 20243.80003.82003.74003.76003.4930-
Nov 29, 2024 0.027685454 Dividend
Nov 29, 20243.78003.82003.74003.82003.5488-
Nov 28, 20243.78003.84003.78003.84003.5271-
Nov 27, 20243.78003.82003.76003.80003.4904-
Nov 26, 20243.86003.88003.80003.80003.4904-
Nov 25, 20244.02004.02003.92003.92003.6006-
Nov 22, 20243.92004.18003.92004.06003.7292119
Nov 21, 20243.86003.96003.86003.94003.6189-
Nov 20, 20243.74003.86003.74003.86003.5455141
Nov 19, 20243.76003.80003.76003.76003.4536-
Nov 18, 20243.70003.82003.70003.80003.4904-
Nov 15, 20243.66003.74003.66003.72003.4169-
Nov 14, 20243.66003.72003.66003.72003.4169-
Nov 13, 20243.66003.66003.56003.64003.3434-
Nov 12, 20243.66003.68003.66003.66003.3618-
Nov 11, 20243.70003.72003.68003.72003.4169-
Nov 8, 20243.82003.82003.70003.70003.3985-
Nov 7, 20243.94003.94003.82003.84003.5271-
Nov 6, 20243.92003.98003.92003.96003.6373-
Nov 5, 20243.82003.86003.82003.84003.5271-
Nov 4, 20243.78003.94003.78003.86003.5455400
Nov 1, 20243.80003.88003.78003.78003.4720-
Oct 31, 2024 0.027685454 Dividend
Oct 31, 20243.90003.90003.78003.82003.5087-
Oct 30, 20243.92003.92003.92003.92003.5608-
Oct 29, 20243.98004.04003.98003.98003.61535,400
Oct 28, 20243.96003.96003.96003.96003.5971-
Oct 25, 20243.98004.08003.98004.06003.6879-
Oct 24, 20244.00004.02004.00004.02003.6516100
Oct 23, 20244.00004.00003.94003.98003.6153-
Oct 22, 20244.00004.18004.00004.04003.6698600
Oct 21, 20244.00004.12004.00004.12003.7424400
Oct 18, 20244.00004.00004.00004.00003.6334-
Oct 17, 20244.00004.00004.00004.00003.6334-
Oct 16, 20244.00004.04004.00004.02003.6516-
Oct 15, 20244.14004.14004.02004.04003.6698-
Oct 14, 20244.16004.16004.12004.12003.7424-
Oct 11, 20244.14004.22004.10004.22003.8333-
Oct 10, 20244.14004.20004.14004.18003.7969-
Oct 9, 20244.16004.16004.10004.14003.7606-
Oct 8, 20244.18004.18004.14004.18003.7969-
Oct 7, 20244.16004.26004.16004.26003.8696-
Oct 4, 20244.10004.24004.10004.22003.8333-
Oct 3, 20244.02004.14004.02004.14003.7606-
Oct 2, 20244.06004.24004.04004.04003.6698300
Oct 1, 20243.90004.10003.90004.08003.7061-
Sep 30, 20243.90003.92003.84003.90003.5426-
Sep 27, 2024 0.027685454 Dividend
Sep 27, 20243.86003.90003.86003.88003.5244-
Sep 26, 20243.92003.92003.92003.92003.5214-
Sep 25, 20243.96003.98003.94003.94003.5394-
Sep 24, 20244.02004.08004.02004.04003.6292-
Sep 23, 20244.00004.08004.00004.02003.6112-
Sep 20, 20243.94004.02003.94004.02003.6112-
Sep 19, 20244.04004.06004.02004.02003.6112-
Sep 18, 20243.96004.00003.96004.00003.5933-
Sep 17, 20243.92004.02003.92004.02003.6112-
Sep 16, 20243.92003.92003.92003.92003.5214-
Sep 13, 20243.86003.94003.86003.94003.5394-
Sep 12, 20243.78003.92003.78003.90003.5034-
Sep 11, 20243.70003.92003.70003.76003.3777400
Sep 10, 20243.78003.78003.64003.72003.3417-
Sep 9, 20243.88004.06003.84003.84003.4495400
Sep 6, 20243.96004.00003.86003.88003.4855-
Sep 5, 20243.98004.12003.98004.00003.5933200
Sep 4, 20244.02004.06004.00004.04003.6292-
Sep 3, 20244.18004.20004.06004.06003.6472-
Sep 2, 20244.26004.28004.26004.28003.8448-
Aug 30, 2024 0.027685454 Dividend
Aug 30, 20244.40004.56004.28004.28003.8448300
Aug 29, 20244.34004.44004.30004.44003.949614,000
Aug 28, 20244.34004.36004.30004.34003.8607-
Aug 27, 20244.42004.42004.36004.36003.8784-
Aug 26, 20244.38004.56004.38004.46003.9674500
Aug 23, 20244.30004.40004.30004.40003.9140-
Aug 22, 20244.24004.32004.24004.32003.8429-
Aug 21, 20242.27802.27802.27802.27802.0264-
Aug 20, 20242.27802.27802.27802.27802.0264-
Aug 19, 20242.27802.27802.27802.27802.0264-
Aug 16, 20242.27802.27802.27802.27802.0264-
Aug 15, 20242.27802.27802.27802.27802.0264-
Aug 14, 20242.27802.27802.27802.27802.0264-
Aug 13, 20242.27802.27802.27802.27802.0264-
Aug 12, 20242.27802.27802.27802.27802.0264-
Aug 9, 20242.27802.27802.27802.27802.0264-
Aug 8, 20242.27802.27802.27802.27802.0264-
Aug 7, 20242.27802.27802.27802.27802.0264-
Aug 6, 20242.27802.27802.27802.27802.0264-
Aug 5, 20242.27802.27802.27802.27802.0264-
Aug 2, 20242.27802.27802.27802.27802.0264-
Aug 1, 20242.27802.27802.27802.27802.0264-
Jul 31, 2024 0.0274727 Dividend
Jul 31, 20242.27802.27802.27802.27802.0264-
Jul 30, 20242.27802.27802.27802.27801.9881-
Jul 29, 20242.27802.27802.27802.27801.9881-
Jul 26, 20242.27802.27802.27802.27801.9881-
Jul 25, 20242.27802.27802.27802.27801.9881-
Jul 24, 20242.27802.27802.27802.27801.9881-
Jul 23, 20242.27802.27802.27802.27801.9881-
Jul 22, 20242.27802.27802.27802.27801.9881-
Jul 19, 20242.27802.27802.27802.27801.9881-
Jul 18, 20242.27802.27802.27802.27801.9881-
Jul 17, 20242.27802.27802.27802.27801.9881-
Jul 16, 20242.27802.27802.27802.27801.9881-
Jul 15, 20242.27802.27802.27802.27801.9881-
Jul 12, 20242.27802.27802.27802.27801.9881-
Jul 11, 20242.27802.27802.27802.27801.9881-
Jul 10, 20242.27802.27802.27802.27801.9881-
Jul 9, 20242.27802.27802.27802.27801.9881-
Jul 8, 20242.27802.27802.27802.27801.9881-
Jul 5, 20242.27802.27802.27802.27801.9881-
Jul 4, 20242.27802.27802.27802.27801.9881-
Jul 3, 20242.27802.27802.27802.27801.9881-
Jul 2, 20242.27802.27802.27802.27801.9881-
Jul 1, 20242.27802.27802.27802.27801.9881-
Jun 28, 2024 0.025555998 Dividend
Jun 28, 20242.27802.27802.27802.27801.9881-
Jun 27, 20242.27802.27802.27802.27801.9532-
Jun 26, 20242.27802.27802.27802.27801.9532-
Jun 25, 20242.27802.27802.27802.27801.9532-
Jun 24, 20242.27802.27802.27802.27801.9532-
Jun 21, 20242.27802.27802.27802.27801.9532-
Jun 20, 20242.27802.27802.27802.27801.9532-
Jun 19, 20242.27802.27802.27802.27801.9532-
Jun 18, 20242.27802.27802.27802.27801.9532-
Jun 17, 20242.27802.27802.27802.27801.9532-
Jun 14, 20242.27802.27802.27802.27801.9532-
Jun 13, 20242.27802.27802.27802.27801.9532-
Jun 12, 20242.27802.27802.27802.27801.9532-
Jun 11, 20242.27802.27802.27802.27801.9532-
Jun 10, 20242.27802.27802.27802.27801.9532-

Related Tickers