Stuttgart - Delayed Quote EUR

Trimble Inc (TB5.SG)

61.68
-1.06
(-1.69%)
As of 8:02:47 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202561.6861.6861.6861.6861.68-
May 22, 202562.2862.7462.2862.7462.74-
May 21, 202563.1863.1862.2262.2262.22-
May 20, 202563.1063.8063.1063.8063.80-
May 19, 202562.9463.4661.3463.4663.46-
May 16, 202563.1264.3463.1264.3464.34-
May 15, 202563.8663.8663.4263.4263.42-
May 14, 202563.5263.5263.5063.5063.50-
May 13, 202562.9263.7662.9263.6063.60-
May 12, 202561.6663.3861.6663.3863.38-
May 9, 202559.8260.3259.8260.3260.32-
May 8, 202558.9860.2858.9860.2860.28100
May 7, 202555.7657.9055.7657.9057.90-
May 6, 202555.9656.2055.7255.8655.86-
May 5, 202556.4056.8056.4056.4456.44-
May 2, 202554.9856.7654.9856.7656.76-
Apr 30, 202553.8854.1253.1454.1254.12-
Apr 29, 202553.7454.3053.7454.3054.30-
Apr 28, 202553.7054.1053.7054.1054.10-
Apr 25, 202554.4054.4054.0054.0054.00-
Apr 24, 202552.0654.0252.0653.9253.92-
Apr 23, 202551.7653.3251.7652.2652.26-
Apr 22, 202548.4650.8848.4650.8850.888
Apr 17, 202551.9451.9450.9650.9650.96-
Apr 16, 202550.9050.9050.4450.4450.44-
Apr 15, 202552.0252.5852.0252.5852.58-
Apr 14, 202551.6652.4051.6652.4052.40-
Apr 11, 202552.1252.1249.4751.2651.2680
Apr 10, 202555.3855.3855.3855.3855.38-
Apr 9, 202548.7448.7448.6148.6148.61-
Apr 8, 202551.3451.3450.0650.1850.18-
Apr 7, 202548.4950.3648.4950.3650.36-
Apr 4, 202554.0654.0651.3851.3851.38-
Apr 3, 202558.2458.2454.3654.5654.56-
Apr 2, 202560.1461.1660.1461.1661.16-
Apr 1, 202560.3660.4059.3060.3060.30-
Mar 31, 202559.7860.3259.7860.3260.32-
Mar 28, 202562.3662.3662.3662.3662.36-
Mar 27, 202563.5663.5663.5663.5663.56-
Mar 26, 202564.8064.8064.8064.8064.80-
Mar 25, 202566.3066.3066.3066.3066.30-
Mar 24, 202565.2065.2065.2065.2065.20-
Mar 21, 202564.7864.7864.7864.7864.78-
Mar 20, 202565.6265.6265.6265.6265.62-
Mar 19, 202563.8663.8663.8663.8663.86-
Mar 18, 202563.0664.7063.0664.7064.70-
Mar 17, 202562.8462.8462.8462.8462.84-
Mar 14, 202560.9860.9860.9860.9860.98-
Mar 13, 202561.0661.4861.0661.1461.14-
Mar 12, 202560.6462.2660.6462.2662.26-
Mar 11, 202560.6661.5060.6661.5061.50-
Mar 10, 202563.0863.2660.8861.1661.16-
Mar 7, 202562.3462.3462.3462.3462.34-
Mar 6, 202563.9263.9262.6262.6262.62-
Mar 5, 202564.5864.5864.1864.1864.18-
Mar 4, 202566.4266.4264.4064.4064.40-
Mar 3, 202569.0469.0466.3066.3066.30-
Feb 28, 202567.6867.6867.6867.6867.68-
Feb 27, 202568.2268.2268.0468.0468.04-
Feb 26, 202568.0068.0068.0068.0068.00-
Feb 25, 202567.3268.0867.3268.0868.08-
Feb 24, 202567.9468.0467.9468.0468.04-
Feb 21, 202569.4669.4668.0268.3068.30100
Feb 20, 202572.1472.1469.0669.2669.26-
Feb 19, 202571.8272.8671.8271.9871.9813
Feb 18, 202571.0671.8471.0671.4671.46100
Feb 17, 202570.7470.7470.6870.6870.68-
Feb 14, 202570.2070.2069.9269.9269.92-
Feb 13, 202570.2270.2269.5870.1270.12-
Feb 12, 202570.8870.8870.3470.3470.34-
Feb 11, 202571.6071.6071.1671.1671.16-
Feb 10, 202572.0272.0271.8871.8871.88-
Feb 7, 202572.2872.2871.6271.7471.74-
Feb 6, 202572.1072.4272.1072.4272.42-
Feb 5, 202570.3671.8470.3671.8271.82-
Feb 4, 202571.5671.5870.9671.4471.44-
Feb 3, 202571.0871.9270.4671.8671.86-
Jan 31, 202572.9272.9272.1272.1272.12-
Jan 30, 202571.7272.5071.7272.5072.50-
Jan 29, 202572.0072.0071.7071.7071.70-
Jan 28, 202572.4672.6072.1672.1672.16-
Jan 27, 202571.7272.2069.7472.2072.20-
Jan 24, 202573.6073.6473.5673.6473.64-
Jan 23, 202573.8073.8873.7073.7673.76-
Jan 22, 202573.5674.1873.2074.1674.16-
Jan 21, 202571.9473.1071.9473.1073.10-
Jan 20, 202572.2672.2671.7871.8471.84-
Jan 17, 202571.6273.3071.6273.3073.3070
Jan 16, 202570.5671.6070.5671.6071.60-
Jan 15, 202569.2870.5069.2870.4270.4285
Jan 14, 202568.5469.6268.5468.9668.96-
Jan 13, 202567.9868.6067.9868.6068.60-
Jan 10, 202569.8069.8068.2468.2468.24-
Jan 9, 202569.9069.9069.9069.9069.90-
Jan 8, 202569.4069.4069.4069.4069.40-
Jan 7, 202567.8867.8867.7667.7667.76-
Jan 6, 202568.2268.2268.2268.2268.22-
Jan 3, 202567.6468.4467.6468.4468.44-
Jan 2, 202568.1068.1067.7867.7867.78-
Dec 30, 202467.7467.7467.7467.7467.74-
Dec 27, 202469.0469.0469.0469.0469.04-
Dec 23, 202468.7868.7868.1068.1068.10-
Dec 20, 202467.6267.6267.6267.6267.62-
Dec 19, 202467.7067.7067.7067.7067.70-
Dec 18, 202469.0669.0669.0669.0669.06-
Dec 17, 202469.9871.0069.0669.0669.06514
Dec 16, 202469.9870.5269.9870.5270.52-
Dec 13, 202471.4871.5869.9069.9069.90-
Dec 12, 202469.9271.5669.8071.2671.26-
Dec 11, 202470.2070.4070.2070.2070.20-
Dec 10, 202470.2070.4870.2070.4870.48-
Dec 9, 202470.6270.6270.2870.2870.28-
Dec 6, 202470.9870.9870.9870.9870.98-
Dec 5, 202471.1071.1070.6671.0871.08-
Dec 4, 202470.2271.4270.2271.4271.42-
Dec 3, 202469.3470.6069.0870.4470.44200
Dec 2, 202469.0269.6669.0269.6269.62-
Nov 29, 202468.4268.4268.4268.4268.42-
Nov 28, 202468.5068.5468.5068.5468.54-
Nov 27, 202468.6468.6468.3068.4668.46-
Nov 26, 202469.4069.4069.0269.0269.02-
Nov 25, 202469.0869.0869.0869.0869.08-
Nov 22, 202467.8669.2067.8669.2069.20-
Nov 21, 202466.2868.1466.2868.1068.10-
Nov 20, 202465.6866.5865.6866.5866.58-
Nov 19, 202465.7865.7865.7865.7865.78-
Nov 18, 202467.1867.1867.1867.1867.18-
Nov 15, 202466.2666.8266.1466.8266.82-
Nov 14, 202468.3268.7667.1467.1467.14500
Nov 13, 202468.0668.7668.0668.2468.24-
Nov 12, 202468.6669.3468.6068.6068.60-
Nov 11, 202467.6468.7667.6468.6668.66-
Nov 8, 202466.6667.9465.9467.9467.94-
Nov 7, 202467.3667.3666.3066.6866.6830
Nov 6, 202457.5658.5257.5658.5258.52200
Nov 5, 202456.1856.1855.3656.0656.06-
Nov 4, 202456.1256.3256.1256.3256.32-
Nov 1, 202455.3256.6255.3256.6256.62-
Oct 31, 202455.7056.1455.4655.4655.46-
Oct 30, 202456.6657.0056.5856.5856.58-
Oct 29, 202456.4856.6455.9055.9055.90-
Oct 28, 202456.5056.9056.4656.5656.56-
Oct 25, 202455.7056.3855.7056.3256.32-
Oct 24, 202455.9256.0455.9256.0456.04-
Oct 23, 202455.3855.9055.3855.9055.90-
Oct 22, 202455.7455.8855.6655.6655.66110
Oct 21, 202456.4856.4856.0656.0656.06-
Oct 18, 202456.4856.9056.4856.6656.66-
Oct 17, 202456.0056.3855.9856.3856.38-
Oct 16, 202456.5056.5056.1856.1856.18-
Oct 15, 202457.6057.6057.5057.5057.50-
Oct 14, 202457.3257.3257.3257.3257.32-
Oct 11, 202456.1857.3855.9857.3857.38-
Oct 10, 202456.5456.7056.3456.3456.34-
Oct 9, 202455.5856.7655.5856.6656.66-
Oct 8, 202455.7455.9655.7055.9655.96-
Oct 7, 202456.3256.3255.8655.8655.86-
Oct 4, 202455.6856.1655.6856.1656.16-
Oct 3, 202456.2056.2055.8055.8055.80-
Oct 2, 202454.5255.1454.5255.1455.14-
Oct 1, 202455.4255.4254.3054.8254.82-
Sep 30, 202454.7855.3054.7855.3055.30-
Sep 27, 202453.9254.9053.9254.9054.90-
Sep 26, 202453.4253.9853.4253.9853.98-
Sep 25, 202451.8453.0851.8453.0853.08-
Sep 24, 202452.5252.5252.3452.4252.42-
Sep 23, 202452.4052.4852.4052.4852.48-
Sep 20, 202453.5453.5452.7452.7452.74-
Sep 19, 202452.6653.8052.6653.8053.80-
Sep 18, 202452.2252.2252.2052.2252.22-
Sep 17, 202452.2852.7852.2052.2052.20-
Sep 16, 202451.0052.5450.8252.3852.38-
Sep 13, 202449.9750.9049.9750.8050.80-
Sep 12, 202449.8150.2449.8150.1450.14-
Sep 11, 202449.4549.4549.3949.3949.39-
Sep 10, 202448.7649.9448.7549.9449.94-
Sep 9, 202448.8949.7948.8949.1849.18-
Sep 6, 202449.7049.8248.8649.0649.06-
Sep 5, 202449.7750.0849.7749.9949.99-
Sep 4, 202449.0649.9649.0649.9649.96-
Sep 3, 202450.8850.8849.5449.5449.54-
Sep 2, 202450.9850.9850.7850.9650.96-
Aug 30, 202450.8850.8850.8850.8850.88-
Aug 29, 202449.9051.3049.9050.7850.7895
Aug 28, 202450.4850.5450.4250.4250.42-
Aug 27, 202450.6250.6250.3450.3650.3650
Aug 26, 202450.7451.0250.6050.6650.66-
Aug 23, 202450.4050.8250.4050.6050.6023
Aug 22, 202450.4050.4650.4050.4650.46-
Aug 21, 202450.2450.4650.2450.4650.46-
Aug 20, 202450.3050.3050.3050.3050.30-
Aug 19, 202448.9350.0848.9350.0850.08-
Aug 16, 202449.1649.1649.1649.1649.16-
Aug 15, 202448.2548.9948.2548.8548.85-
Aug 14, 202447.6848.1847.5748.1848.18-
Aug 13, 202447.5847.9047.5847.9047.90-
Aug 12, 202447.1647.4747.1647.4747.47-
Aug 9, 202446.9547.2246.9547.1947.19-
Aug 8, 202445.9445.9445.9445.9445.94-
Aug 7, 202447.4348.1146.6246.6246.62200
Aug 6, 202446.0047.7446.0047.7447.74-
Aug 5, 202444.3844.3843.8743.8743.8730
Aug 2, 202447.7547.7546.0946.1846.183
Aug 1, 202450.5650.5649.7449.7449.74-
Jul 31, 202450.5250.7850.5050.5050.50-
Jul 30, 202450.5851.2650.0450.3050.30-
Jul 29, 202451.0851.3650.6050.6050.60-
Jul 26, 202450.4050.6250.1650.6250.62-
Jul 25, 202451.2251.2250.4050.4050.40-
Jul 24, 202451.9852.5051.9852.5052.50-
Jul 23, 202451.3252.7051.3252.7052.70-
Jul 22, 202451.3251.8051.3251.8051.80-
Jul 19, 202452.5452.5452.5452.5452.54-
Jul 18, 202453.1253.2852.8052.8052.80-
Jul 17, 202453.2453.2452.5653.0453.04-
Jul 16, 202452.4653.4652.4653.4653.46-
Jul 15, 202452.5652.5652.4252.4252.42-
Jul 12, 202451.4652.7451.4452.7452.74-
Jul 11, 202450.7651.6850.7651.6851.68-
Jul 10, 202450.8850.9650.7450.7450.74-
Jul 9, 202451.8651.8651.8651.8651.86-
Jul 8, 202451.3451.8651.3451.8651.8630
Jul 5, 202450.9050.9050.9050.9050.90-
Jul 4, 202451.0251.0251.0251.0251.02-
Jul 3, 202452.1052.1051.8051.8051.80-
Jul 2, 202451.5651.5651.5651.5651.56-
Jul 1, 202451.9051.9051.5651.6451.64-
Jun 28, 202451.7452.0051.6852.0052.00-
Jun 27, 202451.2651.6451.2651.6451.64-
Jun 26, 202451.7451.9451.4851.4851.48-
Jun 25, 202452.1252.3452.1252.3452.34-
Jun 24, 202452.2852.2852.0852.0852.08200
Jun 21, 202451.8852.4651.8852.4652.46-
Jun 20, 202451.7651.8251.6251.6251.62-
Jun 19, 202451.5051.5051.4851.4851.48-
Jun 18, 202451.7251.7251.7251.7251.72-
Jun 17, 202451.0051.0050.6850.6850.68-
Jun 14, 202451.7851.9051.7851.9051.9025
Jun 13, 202452.0252.0251.2651.8251.82-
Jun 12, 202451.3051.3051.2251.2251.22-
Jun 11, 202451.1451.1851.1451.1851.18-
Jun 10, 202450.9051.2650.9051.2651.26-
Jun 7, 202450.8250.8850.7650.8850.8820
Jun 6, 202449.5750.6849.5750.6850.68-
Jun 5, 202449.5449.6549.5349.6349.63-
Jun 4, 202449.6949.6949.5849.6549.65-
Jun 3, 202451.2051.4051.2051.4051.40-
May 31, 202450.4850.5250.3050.5250.52-
May 30, 202451.0051.0051.0051.0051.00-
May 29, 202451.0251.7251.0251.6451.64109
May 28, 202452.0852.0851.2651.2651.26-
May 27, 202452.0852.2652.0452.2652.26-
May 24, 202452.4052.4052.3252.3452.34-
May 23, 202453.4053.4052.3852.3852.38-