New Zealand markets closed

Auckland International Airport Ltd (BZTA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
4.1800-0.0600 (-1.42%)
At close: 10:32AM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20244.18004.18004.18004.18004.1800-
13 Jun 20244.22004.24004.22004.24004.2400-
12 Jun 20244.22004.22004.22004.22004.2200-
11 Jun 20244.34004.34004.14004.14004.1400-
10 Jun 20244.30004.30004.28004.28004.2800-
07 Jun 20244.28004.28004.28004.28004.2800-
06 Jun 20244.32004.32004.32004.32004.3200-
05 Jun 20244.36004.36004.36004.36004.3600-
04 Jun 20244.18004.18004.18004.18004.1800-
03 Jun 20244.30004.30004.30004.30004.3000-
31 May 20244.30004.30004.30004.30004.3000-
30 May 20244.14004.14004.14004.14004.1400-
29 May 20244.16004.16004.16004.16004.1600-
28 May 20244.18004.18004.18004.18004.1800-
27 May 20244.26004.26004.26004.26004.2600-
24 May 20244.24004.24004.24004.24004.2400-
23 May 20244.26004.26004.24004.24004.2400-
22 May 20244.18004.40004.18004.40004.400061
21 May 20244.06004.06004.06004.06004.0600-
20 May 20244.10004.10004.10004.10004.1000-
17 May 20244.18004.18004.18004.18004.1800-
16 May 20244.14004.14004.14004.14004.1400-
15 May 20244.14004.14004.14004.14004.1400-
14 May 20244.22004.22004.22004.22004.2200-
13 May 20244.20004.20004.20004.20004.2000-
10 May 20244.24004.24004.24004.24004.2400-
09 May 20244.28004.28004.28004.28004.2800-
08 May 20244.26004.26004.26004.26004.2600-
07 May 20244.26004.26004.26004.26004.2600-
06 May 20244.30004.30004.30004.30004.3000-
03 May 20244.26004.26004.26004.26004.2600-
02 May 20244.20004.20004.20004.20004.2000-
30 Apr 20244.24004.24004.24004.24004.2400-
29 Apr 20244.26004.26004.26004.26004.2600-
26 Apr 20244.20004.20004.20004.20004.2000-
25 Apr 20244.26004.26004.26004.26004.2600-
24 Apr 20244.26004.26004.26004.26004.2600-
23 Apr 20244.22004.22004.22004.22004.2200-
22 Apr 20244.30004.30004.30004.30004.3000-
19 Apr 20244.24004.24004.24004.24004.2400-
18 Apr 20244.32004.32004.32004.32004.3200-
17 Apr 20244.34004.34004.34004.34004.3400-
16 Apr 20244.32004.32004.32004.32004.3200-
15 Apr 20244.40004.40004.40004.40004.4000-
12 Apr 20244.36004.36004.36004.36004.3600-
11 Apr 20244.36004.36004.36004.36004.3600-
10 Apr 20244.50004.50004.50004.50004.5000-
09 Apr 20244.46004.46004.46004.46004.4600-
08 Apr 20244.40004.40004.40004.40004.4000-
05 Apr 20244.48004.48004.48004.48004.4800-
04 Apr 20244.54004.54004.54004.54004.5400-
03 Apr 20244.50004.50004.50004.50004.5000-
02 Apr 20244.50004.52004.50004.52004.5200-
28 Mar 20244.50004.50004.50004.50004.5000-
27 Mar 20244.48004.48004.48004.48004.4800-
26 Mar 20244.42004.42004.42004.42004.4200-
25 Mar 20244.44004.44004.44004.44004.4400-
22 Mar 20244.42004.42004.42004.42004.4200-
21 Mar 20244.52004.52004.52004.52004.5200-
20 Mar 20244.48004.48004.48004.48004.4800-
19 Mar 20244.44004.44004.44004.44004.4400-
19 Mar 20240.0675 Dividend
18 Mar 20244.46004.46004.46004.46004.3925-
15 Mar 20244.50004.50004.50004.50004.4319-
14 Mar 20244.48004.48004.48004.48004.4122-
13 Mar 20244.48004.48004.48004.48004.4122-
12 Mar 20244.54004.54004.54004.54004.4713-
11 Mar 20244.48004.48004.48004.48004.4122-
08 Mar 20244.50004.50004.50004.50004.4319-
07 Mar 20244.46004.46004.46004.46004.3925-
06 Mar 20244.40004.40004.40004.40004.3334-
05 Mar 20244.38004.40004.38004.40004.33342,101
04 Mar 20244.48004.48004.48004.48004.4122-
01 Mar 20244.46004.46004.46004.46004.3925-
29 Feb 20244.44004.44004.44004.44004.3728-
28 Feb 20244.48004.48004.48004.48004.4122-
27 Feb 20244.50004.50004.50004.50004.4319-
26 Feb 20244.54004.54004.54004.54004.4713-
23 Feb 20244.54004.54004.54004.54004.4713-
22 Feb 20244.54004.54004.54004.54004.4713-
21 Feb 20244.48004.50004.48004.50004.4319-
20 Feb 20244.46004.46004.46004.46004.3925-
19 Feb 20244.52004.52004.52004.52004.4516-
16 Feb 20244.50004.50004.50004.50004.4319-
15 Feb 20244.50004.50004.50004.50004.4319-
14 Feb 20244.50004.50004.50004.50004.4319-
13 Feb 20244.52004.52004.52004.52004.4516-
12 Feb 20244.60004.60004.60004.60004.5304-
09 Feb 20244.64004.64004.64004.64004.5698-
08 Feb 20244.66004.66004.66004.66004.5895-
07 Feb 20244.70004.70004.70004.70004.6289-
06 Feb 20244.70004.70004.68004.68004.6092-
05 Feb 20244.68004.68004.68004.68004.6092-
02 Feb 20244.72004.72004.72004.72004.6486-
01 Feb 20244.70004.70004.70004.70004.6289-
31 Jan 20244.64004.64004.64004.64004.5698-
30 Jan 20244.68004.68004.68004.68004.6092-
29 Jan 20244.70004.70004.70004.70004.6289-
26 Jan 20244.68004.68004.68004.68004.6092689
25 Jan 20244.66004.66004.66004.66004.5895-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...