Singapore Airlines Ltd (SIA1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:18AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | - |
| 28 Jun 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 27 Jun 2024 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | - |
| 26 Jun 2024 | 4.6610 | 4.6610 | 4.6560 | 4.6570 | 4.6570 | - |
| 25 Jun 2024 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | - |
| 24 Jun 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| 21 Jun 2024 | 4.6140 | 4.6890 | 4.6140 | 4.6890 | 4.6890 | 25 |
| 20 Jun 2024 | 4.6200 | 4.6250 | 4.6200 | 4.6250 | 4.6250 | - |
| 19 Jun 2024 | 4.6720 | 4.6720 | 4.6640 | 4.6640 | 4.6640 | - |
| 18 Jun 2024 | 4.6130 | 4.6190 | 4.6130 | 4.6190 | 4.6190 | - |
| 17 Jun 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
| 14 Jun 2024 | 4.6190 | 4.6190 | 4.6160 | 4.6160 | 4.6160 | - |
| 13 Jun 2024 | 4.6190 | 4.6190 | 4.6090 | 4.6090 | 4.6090 | - |
| 12 Jun 2024 | 4.6220 | 4.6220 | 4.6090 | 4.6090 | 4.6090 | - |
| 11 Jun 2024 | 4.6270 | 4.6270 | 4.6250 | 4.6250 | 4.6250 | - |
| 10 Jun 2024 | 4.6430 | 4.6430 | 4.6370 | 4.6370 | 4.6370 | - |
| 07 Jun 2024 | 4.6310 | 4.6330 | 4.6310 | 4.6330 | 4.6330 | - |
| 06 Jun 2024 | 4.6290 | 4.6290 | 4.6250 | 4.6250 | 4.6250 | - |
| 05 Jun 2024 | 4.6450 | 4.6450 | 4.5720 | 4.5720 | 4.5720 | - |
| 04 Jun 2024 | 4.6130 | 4.6170 | 4.6130 | 4.6170 | 4.6170 | - |
| 03 Jun 2024 | 4.5960 | 4.6480 | 4.5960 | 4.6480 | 4.6480 | - |
| 31 May 2024 | 4.5880 | 4.5880 | 4.5860 | 4.5860 | 4.5860 | - |
| 30 May 2024 | 4.5790 | 4.6330 | 4.5790 | 4.6330 | 4.6330 | - |
| 29 May 2024 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | - |
| 28 May 2024 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
| 27 May 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | - |
| 24 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 23 May 2024 | 4.5660 | 4.5660 | 4.5470 | 4.5470 | 4.5470 | - |
| 22 May 2024 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | - |
| 21 May 2024 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| 20 May 2024 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
| 17 May 2024 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | - |
| 16 May 2024 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | - |
| 15 May 2024 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
| 14 May 2024 | 4.6630 | 4.6630 | 4.6570 | 4.6570 | 4.6570 | - |
| 13 May 2024 | 4.6440 | 4.6440 | 4.6310 | 4.6310 | 4.6310 | - |
| 10 May 2024 | 4.5860 | 4.6000 | 4.5860 | 4.6000 | 4.6000 | 2,000 |
| 09 May 2024 | 4.5420 | 4.6300 | 4.5420 | 4.6300 | 4.6300 | 40 |
| 08 May 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
| 07 May 2024 | 4.5700 | 4.5700 | 4.5400 | 4.5400 | 4.5400 | 1,866 |
| 06 May 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
| 03 May 2024 | 4.4660 | 4.4700 | 4.4660 | 4.4700 | 4.4700 | - |
| 02 May 2024 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | - |
| 30 Apr 2024 | 4.4660 | 4.4660 | 4.4500 | 4.4500 | 4.4500 | - |
| 29 Apr 2024 | 4.4380 | 4.4500 | 4.4380 | 4.4500 | 4.4500 | - |
| 26 Apr 2024 | 4.4590 | 4.4590 | 4.4460 | 4.4460 | 4.4460 | - |
| 25 Apr 2024 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | - |
| 24 Apr 2024 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | - |
| 23 Apr 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| 22 Apr 2024 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | - |
| 19 Apr 2024 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | - |
| 18 Apr 2024 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | - |
| 17 Apr 2024 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | - |
| 16 Apr 2024 | 4.2590 | 4.2650 | 4.2590 | 4.2650 | 4.2650 | - |
| 15 Apr 2024 | 4.3370 | 4.3410 | 4.3370 | 4.3410 | 4.3410 | - |
| 12 Apr 2024 | 4.3950 | 4.4470 | 4.3950 | 4.4470 | 4.4470 | 10 |
| 11 Apr 2024 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
| 10 Apr 2024 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | - |
| 09 Apr 2024 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
| 08 Apr 2024 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | - |
| 05 Apr 2024 | 4.3520 | 4.3520 | 4.3430 | 4.3430 | 4.3430 | - |
| 04 Apr 2024 | 4.3900 | 4.3900 | 4.3810 | 4.3810 | 4.3810 | - |
| 03 Apr 2024 | 4.4020 | 4.4020 | 4.3720 | 4.3720 | 4.3720 | 74 |
| 02 Apr 2024 | 4.4130 | 4.4400 | 4.4130 | 4.4400 | 4.4400 | - |
| 28 Mar 2024 | 4.3800 | 4.3800 | 4.3780 | 4.3780 | 4.3780 | - |
| 27 Mar 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| 26 Mar 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 25 Mar 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 1,000 |
| 22 Mar 2024 | 4.3620 | 4.3710 | 4.3620 | 4.3630 | 4.3630 | 350 |
| 21 Mar 2024 | 4.3600 | 4.3600 | 4.3510 | 4.3510 | 4.3510 | - |
| 20 Mar 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| 19 Mar 2024 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
| 18 Mar 2024 | 4.3070 | 4.3300 | 4.3070 | 4.3300 | 4.3300 | - |
| 15 Mar 2024 | 4.3560 | 4.3560 | 4.3480 | 4.3480 | 4.3480 | - |
| 14 Mar 2024 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | - |
| 13 Mar 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
| 12 Mar 2024 | 4.3440 | 4.3560 | 4.3440 | 4.3560 | 4.3560 | 1,200 |
| 11 Mar 2024 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | - |
| 08 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 07 Mar 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | - |
| 06 Mar 2024 | 4.4510 | 4.4510 | 4.4460 | 4.4460 | 4.4460 | - |
| 05 Mar 2024 | 4.3610 | 4.3610 | 4.3310 | 4.3310 | 4.3310 | - |
| 04 Mar 2024 | 4.3680 | 4.3700 | 4.3680 | 4.3700 | 4.3700 | - |
| 01 Mar 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | - |
| 29 Feb 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
| 28 Feb 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| 27 Feb 2024 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | - |
| 26 Feb 2024 | 4.4270 | 4.4380 | 4.4270 | 4.4380 | 4.4380 | 10 |
| 23 Feb 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| 22 Feb 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| 21 Feb 2024 | 4.5670 | 4.6080 | 4.5430 | 4.6080 | 4.6080 | 500 |
| 20 Feb 2024 | 5.0400 | 5.0400 | 5.0160 | 5.0160 | 5.0160 | - |
| 19 Feb 2024 | 5.0180 | 5.0180 | 5.0080 | 5.0080 | 5.0080 | - |
| 16 Feb 2024 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | - |
| 15 Feb 2024 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | - |
| 14 Feb 2024 | 4.8720 | 4.9130 | 4.8720 | 4.9130 | 4.9130 | 60 |
| 13 Feb 2024 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | - |
| 12 Feb 2024 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | - |
| 09 Feb 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
| 08 Feb 2024 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | - |
| *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.