Ter Beke (BD0.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 01:30PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 75.20 | 75.00 | 74.80 | 74.80 | 74.80 | - |
| 25 Jun 2024 | 75.20 | 75.20 | 74.40 | 74.40 | 74.40 | - |
| 24 Jun 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 21 Jun 2024 | 75.20 | 75.40 | 75.20 | 75.40 | 75.40 | - |
| 20 Jun 2024 | 76.00 | 76.40 | 76.00 | 76.20 | 76.20 | - |
| 19 Jun 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 18 Jun 2024 | 75.40 | 75.60 | 75.40 | 75.60 | 75.60 | - |
| 17 Jun 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 14 Jun 2024 | 78.80 | 78.80 | 76.80 | 76.80 | 76.80 | - |
| 13 Jun 2024 | 77.80 | 78.00 | 77.80 | 78.00 | 78.00 | - |
| 12 Jun 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 11 Jun 2024 | 80.00 | 80.00 | 79.20 | 79.20 | 79.20 | - |
| 10 Jun 2024 | 81.40 | 81.40 | 80.60 | 80.60 | 80.60 | - |
| 07 Jun 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
| 06 Jun 2024 | 80.60 | 81.40 | 79.80 | 81.20 | 81.20 | - |
| 05 Jun 2024 | 79.00 | 79.80 | 79.00 | 79.80 | 79.80 | - |
| 04 Jun 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| 03 Jun 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 31 May 2024 | 74.60 | 76.80 | 74.60 | 76.60 | 76.60 | - |
| 30 May 2024 | 74.60 | 74.80 | 74.60 | 74.80 | 74.80 | - |
| 29 May 2024 | 74.60 | 74.80 | 74.60 | 74.80 | 74.80 | - |
| 28 May 2024 | 74.60 | 74.80 | 74.60 | 74.80 | 74.80 | - |
| 27 May 2024 | 74.80 | 75.00 | 74.80 | 74.80 | 74.80 | - |
| 24 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 23 May 2024 | 74.60 | 74.80 | 74.60 | 74.80 | 74.80 | - |
| 22 May 2024 | 75.20 | 75.20 | 74.80 | 74.80 | 74.80 | - |
| 21 May 2024 | 75.40 | 75.40 | 75.00 | 75.00 | 75.00 | - |
| 20 May 2024 | 75.20 | 75.20 | 75.00 | 75.00 | 75.00 | - |
| 17 May 2024 | 75.20 | 75.40 | 75.20 | 75.40 | 75.40 | - |
| 16 May 2024 | 75.20 | 75.40 | 75.20 | 75.40 | 75.40 | - |
| 15 May 2024 | 75.20 | 75.40 | 75.20 | 75.40 | 75.40 | - |
| 14 May 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 13 May 2024 | 75.20 | 75.40 | 75.20 | 75.40 | 75.40 | - |
| 10 May 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 09 May 2024 | 75.20 | 75.40 | 75.20 | 75.40 | 75.40 | - |
| 08 May 2024 | 74.60 | 74.80 | 74.60 | 74.80 | 74.80 | - |
| 07 May 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 06 May 2024 | 74.60 | 74.80 | 74.60 | 74.80 | 74.80 | - |
| 03 May 2024 | 74.60 | 74.80 | 74.60 | 74.80 | 74.80 | - |
| 02 May 2024 | 74.60 | 74.80 | 74.60 | 74.80 | 74.80 | - |
| 30 Apr 2024 | 74.80 | 75.00 | 74.60 | 74.80 | 74.80 | - |
| 29 Apr 2024 | 74.80 | 75.00 | 74.80 | 74.80 | 74.80 | - |
| 26 Apr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 25 Apr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 24 Apr 2024 | 74.60 | 75.00 | 74.60 | 75.00 | 75.00 | - |
| 23 Apr 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 22 Apr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 19 Apr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 18 Apr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 17 Apr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 16 Apr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 15 Apr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 12 Apr 2024 | 76.80 | 76.80 | 76.60 | 76.60 | 76.60 | - |
| 11 Apr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 10 Apr 2024 | 74.60 | 76.60 | 74.60 | 76.40 | 76.40 | - |
| 09 Apr 2024 | 76.20 | 76.20 | 73.40 | 75.00 | 75.00 | - |
| 08 Apr 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| 05 Apr 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 04 Apr 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| 03 Apr 2024 | 79.40 | 79.40 | 78.80 | 78.80 | 78.80 | - |
| 02 Apr 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| 28 Mar 2024 | 77.60 | 80.20 | 77.60 | 79.00 | 79.00 | - |
| 27 Mar 2024 | 75.60 | 80.00 | 75.60 | 77.40 | 77.40 | - |
| 26 Mar 2024 | 76.20 | 77.00 | 74.60 | 75.60 | 75.60 | - |
| 25 Mar 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 22 Mar 2024 | 66.40 | 66.80 | 66.40 | 66.80 | 66.80 | - |
| 21 Mar 2024 | 67.40 | 67.40 | 66.00 | 66.00 | 66.00 | - |
| 20 Mar 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 19 Mar 2024 | 68.20 | 68.20 | 67.60 | 67.60 | 67.60 | - |
| 18 Mar 2024 | 67.80 | 68.00 | 67.80 | 68.00 | 68.00 | - |
| 15 Mar 2024 | 68.00 | 69.20 | 68.00 | 69.20 | 69.20 | - |
| 14 Mar 2024 | 67.60 | 68.20 | 67.60 | 68.20 | 68.20 | - |
| 13 Mar 2024 | 67.00 | 67.40 | 67.00 | 67.40 | 67.40 | - |
| 12 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 11 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 08 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 07 Mar 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 06 Mar 2024 | 73.40 | 73.40 | 73.20 | 73.20 | 73.20 | - |
| 05 Mar 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| 04 Mar 2024 | 74.00 | 74.20 | 74.00 | 74.20 | 74.20 | - |
| 01 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 29 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 28 Feb 2024 | 71.80 | 72.20 | 70.80 | 72.20 | 72.20 | - |
| 27 Feb 2024 | 70.00 | 70.20 | 70.00 | 70.20 | 70.20 | - |
| 26 Feb 2024 | 68.00 | 71.20 | 68.00 | 71.20 | 71.20 | - |
| 23 Feb 2024 | 58.20 | 65.40 | 58.20 | 65.40 | 65.40 | - |
| 22 Feb 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 21 Feb 2024 | 58.40 | 58.40 | 58.00 | 58.00 | 58.00 | - |
| 20 Feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 19 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 16 Feb 2024 | 58.20 | 58.60 | 58.20 | 58.40 | 58.40 | - |
| 15 Feb 2024 | 58.40 | 58.40 | 58.20 | 58.40 | 58.40 | - |
| 14 Feb 2024 | 57.60 | 58.20 | 57.60 | 58.20 | 58.20 | - |
| 13 Feb 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 12 Feb 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 09 Feb 2024 | 56.40 | 56.40 | 56.20 | 56.20 | 56.20 | - |
| 08 Feb 2024 | 56.60 | 56.60 | 56.20 | 56.20 | 56.20 | - |
| 07 Feb 2024 | 59.00 | 59.00 | 58.40 | 58.40 | 58.40 | - |
| 06 Feb 2024 | 59.60 | 59.60 | 58.80 | 58.80 | 58.80 | - |
| 05 Feb 2024 | 59.60 | 60.00 | 59.60 | 59.80 | 59.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.