Cathay Pacific Airways Ltd (CTY.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 24 Jun 2024 | 0.9700 | 0.9700 | 0.9550 | 0.9550 | 0.9550 | - |
| 21 Jun 2024 | 0.9650 | 0.9700 | 0.9650 | 0.9700 | 0.9700 | - |
| 20 Jun 2024 | 0.9700 | 0.9750 | 0.9700 | 0.9750 | 0.9750 | - |
| 19 Jun 2024 | 0.9600 | 0.9600 | 0.9550 | 0.9550 | 0.9550 | - |
| 18 Jun 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 17 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 14 Jun 2024 | 0.9600 | 0.9600 | 0.9550 | 0.9550 | 0.9550 | - |
| 13 Jun 2024 | 0.9650 | 0.9700 | 0.9550 | 0.9550 | 0.9550 | 5,000 |
| 12 Jun 2024 | 0.9500 | 0.9500 | 0.9450 | 0.9450 | 0.9450 | - |
| 11 Jun 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 10 Jun 2024 | 0.9650 | 0.9650 | 0.9600 | 0.9600 | 0.9600 | - |
| 07 Jun 2024 | 0.9550 | 0.9550 | 0.9500 | 0.9550 | 0.9550 | - |
| 06 Jun 2024 | 0.9500 | 0.9550 | 0.9500 | 0.9550 | 0.9550 | - |
| 05 Jun 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 04 Jun 2024 | 0.9700 | 0.9700 | 0.9650 | 0.9650 | 0.9650 | - |
| 03 Jun 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 31 May 2024 | 0.9550 | 0.9550 | 0.9450 | 0.9450 | 0.9450 | - |
| 30 May 2024 | 0.9500 | 0.9500 | 0.9450 | 0.9450 | 0.9450 | - |
| 29 May 2024 | 0.9550 | 0.9600 | 0.9550 | 0.9600 | 0.9600 | - |
| 28 May 2024 | 0.9650 | 0.9700 | 0.9650 | 0.9700 | 0.9700 | - |
| 27 May 2024 | 0.9550 | 0.9700 | 0.9550 | 0.9700 | 0.9700 | - |
| 24 May 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 23 May 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 22 May 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 21 May 2024 | 1.0000 | 1.0000 | 0.9950 | 0.9950 | 0.9950 | - |
| 20 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 17 May 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 16 May 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 1,000 |
| 15 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 14 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 13 May 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | - |
| 10 May 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | - |
| 09 May 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 08 May 2024 | 0.9850 | 0.9850 | 0.9500 | 0.9500 | 0.9500 | - |
| 07 May 2024 | 0.9900 | 0.9900 | 0.9850 | 0.9850 | 0.9850 | 15,000 |
| 06 May 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 03 May 2024 | 0.9850 | 1.0300 | 0.9850 | 0.9900 | 0.9900 | 2,494 |
| 02 May 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 30 Apr 2024 | 0.9850 | 0.9900 | 0.9850 | 0.9850 | 0.9850 | - |
| 29 Apr 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | - |
| 26 Apr 2024 | 0.9800 | 0.9800 | 0.9750 | 0.9750 | 0.9750 | - |
| 25 Apr 2024 | 0.9600 | 0.9650 | 0.9600 | 0.9650 | 0.9650 | - |
| 24 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 23 Apr 2024 | 0.9500 | 0.9500 | 0.9450 | 0.9450 | 0.9450 | - |
| 22 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 19 Apr 2024 | 0.9450 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | - |
| 18 Apr 2024 | 0.9550 | 0.9600 | 0.9250 | 0.9250 | 0.9250 | - |
| 17 Apr 2024 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | - |
| 16 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 15 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 12 Apr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 11 Apr 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 10 Apr 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 09 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 08 Apr 2024 | 0.9550 | 0.9600 | 0.9550 | 0.9600 | 0.9600 | - |
| 05 Apr 2024 | 0.9700 | 0.9700 | 0.9650 | 0.9650 | 0.9650 | - |
| 04 Apr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 03 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 02 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 02 Apr 2024 | 0.43 Dividend | |||||
| 28 Mar 2024 | 1.0340 | 1.0360 | 1.0340 | 1.0360 | 0.6060 | - |
| 27 Mar 2024 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 0.5990 | - |
| 26 Mar 2024 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 0.5990 | - |
| 25 Mar 2024 | 1.0180 | 1.0180 | 1.0160 | 1.0160 | 0.5943 | - |
| 22 Mar 2024 | 1.0040 | 1.0060 | 1.0040 | 1.0060 | 0.5885 | - |
| 21 Mar 2024 | 1.0140 | 1.0500 | 1.0140 | 1.0500 | 0.6142 | - |
| 20 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.5908 | - |
| 19 Mar 2024 | 1.0100 | 1.0120 | 1.0100 | 1.0120 | 0.5920 | - |
| 18 Mar 2024 | 1.0180 | 1.0200 | 1.0180 | 1.0200 | 0.5966 | - |
| 15 Mar 2024 | 1.0140 | 1.0140 | 1.0100 | 1.0100 | 0.5908 | - |
| 14 Mar 2024 | 1.0160 | 1.0180 | 1.0160 | 1.0180 | 0.5955 | - |
| 13 Mar 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 0.6177 | - |
| 12 Mar 2024 | 0.9970 | 0.9990 | 0.9970 | 0.9990 | 0.5844 | - |
| 11 Mar 2024 | 0.9620 | 0.9650 | 0.9450 | 0.9450 | 0.5528 | - |
| 08 Mar 2024 | 0.9700 | 0.9700 | 0.9680 | 0.9680 | 0.5662 | - |
| 07 Mar 2024 | 0.9770 | 0.9790 | 0.9770 | 0.9790 | 0.5727 | - |
| 06 Mar 2024 | 0.9720 | 0.9730 | 0.9720 | 0.9730 | 0.5691 | - |
| 05 Mar 2024 | 0.9730 | 0.9730 | 0.9700 | 0.9700 | 0.5674 | - |
| 04 Mar 2024 | 0.9770 | 1.0000 | 0.9770 | 1.0000 | 0.5849 | 5,024 |
| 01 Mar 2024 | 0.9830 | 0.9830 | 0.9810 | 0.9810 | 0.5738 | - |
| 29 Feb 2024 | 0.9860 | 0.9860 | 0.9810 | 0.9810 | 0.5738 | - |
| 28 Feb 2024 | 0.9780 | 0.9950 | 0.9780 | 0.9950 | 0.5820 | 4,227 |
| 27 Feb 2024 | 0.9820 | 0.9850 | 0.9820 | 0.9850 | 0.5762 | - |
| 26 Feb 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.5703 | - |
| 23 Feb 2024 | 0.9440 | 0.9490 | 0.9440 | 0.9490 | 0.5551 | 15,897 |
| 22 Feb 2024 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 0.5510 | - |
| 21 Feb 2024 | 0.9450 | 0.9460 | 0.9450 | 0.9460 | 0.5534 | - |
| 20 Feb 2024 | 0.9460 | 0.9460 | 0.9450 | 0.9450 | 0.5528 | - |
| 19 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.5528 | - |
| 16 Feb 2024 | 0.9580 | 0.9580 | 0.9140 | 0.9140 | 0.5346 | - |
| 15 Feb 2024 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | 0.5610 | - |
| 14 Feb 2024 | 0.9580 | 0.9620 | 0.9580 | 0.9620 | 0.5627 | 5,580 |
| 13 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.5557 | - |
| 12 Feb 2024 | 0.9490 | 0.9510 | 0.9490 | 0.9510 | 0.5563 | - |
| 09 Feb 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.5545 | - |
| 08 Feb 2024 | 0.9380 | 0.9380 | 0.9360 | 0.9360 | 0.5475 | - |
| 07 Feb 2024 | 0.9360 | 0.9360 | 0.9340 | 0.9340 | 0.5463 | - |
| 06 Feb 2024 | 0.9370 | 0.9370 | 0.9350 | 0.9350 | 0.5469 | - |
| 05 Feb 2024 | 0.9270 | 0.9270 | 0.9250 | 0.9250 | 0.5411 | - |
| *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.