Singapore Telecommunications Ltd (SIT4.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.7770 | 1.8680 | 1.7750 | 1.8680 | 1.8680 | 210 |
| 27 Jun 2024 | 1.7705 | 1.8610 | 1.7495 | 1.8610 | 1.8610 | - |
| 26 Jun 2024 | 1.7325 | 1.8300 | 1.7325 | 1.8300 | 1.8300 | - |
| 25 Jun 2024 | 1.7080 | 1.7755 | 1.6865 | 1.7755 | 1.7755 | - |
| 24 Jun 2024 | 1.7155 | 1.8015 | 1.7040 | 1.8015 | 1.8015 | - |
| 21 Jun 2024 | 1.7125 | 1.7820 | 1.6895 | 1.7820 | 1.7820 | - |
| 20 Jun 2024 | 1.6955 | 1.7970 | 1.6955 | 1.7970 | 1.7970 | - |
| 19 Jun 2024 | 1.6765 | 1.7660 | 1.6720 | 1.7660 | 1.7660 | - |
| 18 Jun 2024 | 1.6555 | 1.7520 | 1.6525 | 1.7520 | 1.7520 | - |
| 17 Jun 2024 | 1.6470 | 1.7390 | 1.6445 | 1.7390 | 1.7390 | - |
| 14 Jun 2024 | 1.6470 | 1.7385 | 1.6400 | 1.7385 | 1.7385 | - |
| 13 Jun 2024 | 1.6400 | 1.7360 | 1.6295 | 1.7360 | 1.7360 | - |
| 12 Jun 2024 | 1.6460 | 1.6955 | 1.6010 | 1.6955 | 1.6955 | - |
| 11 Jun 2024 | 1.6220 | 1.7080 | 1.6135 | 1.7080 | 1.7080 | - |
| 10 Jun 2024 | 1.6160 | 1.7070 | 1.6125 | 1.7070 | 1.7070 | - |
| 07 Jun 2024 | 1.6120 | 1.6940 | 1.5985 | 1.6940 | 1.6940 | - |
| 06 Jun 2024 | 1.6105 | 1.7040 | 1.6085 | 1.7040 | 1.7040 | - |
| 05 Jun 2024 | 1.5985 | 1.6950 | 1.5975 | 1.6950 | 1.6950 | - |
| 04 Jun 2024 | 1.5730 | 1.6780 | 1.5730 | 1.6780 | 1.6780 | - |
| 03 Jun 2024 | 1.5760 | 1.6430 | 1.5760 | 1.6430 | 1.6430 | - |
| 31 May 2024 | 1.5735 | 1.6755 | 1.5720 | 1.6755 | 1.6755 | - |
| 30 May 2024 | 1.5700 | 1.6585 | 1.5635 | 1.6585 | 1.6585 | - |
| 29 May 2024 | 1.5650 | 1.6525 | 1.5425 | 1.6525 | 1.6525 | - |
| 28 May 2024 | 1.5505 | 1.6365 | 1.5430 | 1.6365 | 1.6365 | - |
| 27 May 2024 | 1.5370 | 1.6255 | 1.5280 | 1.6255 | 1.6255 | - |
| 24 May 2024 | 1.5155 | 1.6260 | 1.5155 | 1.6260 | 1.6260 | - |
| 23 May 2024 | 1.5210 | 1.6255 | 1.5205 | 1.6255 | 1.6255 | - |
| 22 May 2024 | 1.5205 | 1.6255 | 1.5205 | 1.6255 | 1.6255 | - |
| 21 May 2024 | 1.5155 | 1.6190 | 1.5155 | 1.6190 | 1.6190 | - |
| 20 May 2024 | 1.5270 | 1.6230 | 1.5270 | 1.6195 | 1.6195 | - |
| 17 May 2024 | 1.5275 | 1.6335 | 1.5275 | 1.6335 | 1.6335 | - |
| 16 May 2024 | 1.5600 | 1.6500 | 1.5535 | 1.6500 | 1.6500 | - |
| 15 May 2024 | 1.7770 | 1.7770 | 1.5380 | 1.6350 | 1.6350 | 210 |
| 14 May 2024 | 1.5430 | 1.6325 | 1.5395 | 1.6325 | 1.6325 | - |
| 13 May 2024 | 1.5320 | 1.6300 | 1.5320 | 1.6300 | 1.6300 | - |
| 10 May 2024 | 1.5320 | 1.6255 | 1.5305 | 1.6255 | 1.6255 | - |
| 09 May 2024 | 1.5055 | 1.6255 | 1.5055 | 1.6255 | 1.6255 | - |
| 08 May 2024 | 1.5055 | 1.6255 | 1.5015 | 1.6255 | 1.6255 | - |
| 07 May 2024 | 1.5305 | 1.6255 | 1.5305 | 1.6255 | 1.6255 | - |
| 06 May 2024 | 1.5280 | 1.6145 | 1.5205 | 1.6145 | 1.6145 | - |
| 03 May 2024 | 1.5240 | 1.6195 | 1.5225 | 1.6195 | 1.6195 | - |
| 02 May 2024 | 1.5190 | 1.6305 | 1.5190 | 1.6305 | 1.6305 | - |
| 30 Apr 2024 | 1.5800 | 1.6045 | 1.5800 | 1.6045 | 1.6045 | - |
| 29 Apr 2024 | 1.5800 | 1.5955 | 1.5800 | 1.5955 | 1.5955 | - |
| 26 Apr 2024 | 1.5800 | 1.6280 | 1.5800 | 1.6280 | 1.6280 | - |
| 25 Apr 2024 | 1.5800 | 1.6225 | 1.5800 | 1.6225 | 1.6225 | - |
| 24 Apr 2024 | 1.5800 | 1.6240 | 1.5800 | 1.6240 | 1.6240 | - |
| 23 Apr 2024 | 1.5800 | 1.6195 | 1.5800 | 1.6195 | 1.6195 | - |
| 22 Apr 2024 | 1.5800 | 1.6050 | 1.5800 | 1.6050 | 1.6050 | - |
| 19 Apr 2024 | 1.5800 | 1.5970 | 1.5800 | 1.5970 | 1.5970 | - |
| 18 Apr 2024 | 1.5800 | 1.5955 | 1.5800 | 1.5955 | 1.5955 | - |
| 17 Apr 2024 | 1.5800 | 1.5955 | 1.5800 | 1.5955 | 1.5955 | - |
| 16 Apr 2024 | 1.5800 | 1.5955 | 1.5800 | 1.5955 | 1.5955 | - |
| 15 Apr 2024 | 1.5800 | 1.5955 | 1.5800 | 1.5955 | 1.5955 | - |
| 12 Apr 2024 | 1.5205 | 1.6045 | 1.5145 | 1.6045 | 1.6045 | - |
| 11 Apr 2024 | 1.5205 | 1.6205 | 1.5205 | 1.6205 | 1.6205 | - |
| 10 Apr 2024 | 1.5225 | 1.6200 | 1.5210 | 1.6200 | 1.6200 | - |
| 09 Apr 2024 | 1.5255 | 1.6105 | 1.4975 | 1.6105 | 1.6105 | - |
| 08 Apr 2024 | 1.5420 | 1.6295 | 1.5355 | 1.6295 | 1.6295 | - |
| 05 Apr 2024 | 1.5215 | 1.6245 | 1.5210 | 1.6245 | 1.6245 | - |
| 04 Apr 2024 | 1.5405 | 1.5965 | 1.5015 | 1.5965 | 1.5965 | - |
| 03 Apr 2024 | 1.5620 | 1.6390 | 1.5450 | 1.6390 | 1.6390 | - |
| 02 Apr 2024 | 1.6330 | 1.6905 | 1.5970 | 1.6905 | 1.6905 | - |
| 28 Mar 2024 | 1.6000 | 1.6850 | 1.5950 | 1.6850 | 1.6850 | - |
| 27 Mar 2024 | 1.6250 | 1.7150 | 1.6250 | 1.7150 | 1.7150 | - |
| 26 Mar 2024 | 1.6250 | 1.7050 | 1.6100 | 1.7050 | 1.7050 | - |
| 25 Mar 2024 | 1.6250 | 1.6950 | 1.6100 | 1.6950 | 1.6950 | - |
| 22 Mar 2024 | 1.6200 | 1.6800 | 1.5900 | 1.6800 | 1.6800 | - |
| 21 Mar 2024 | 1.6150 | 1.6800 | 1.5800 | 1.6800 | 1.6800 | - |
| 20 Mar 2024 | 1.6150 | 1.6800 | 1.5900 | 1.6800 | 1.6800 | - |
| 19 Mar 2024 | 1.6150 | 1.6950 | 1.6100 | 1.6950 | 1.6950 | - |
| 18 Mar 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
| 15 Mar 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
| 14 Mar 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
| 13 Mar 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
| 12 Mar 2024 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | - |
| 11 Mar 2024 | 1.6200 | 1.6250 | 1.6100 | 1.6150 | 1.6150 | - |
| 08 Mar 2024 | 1.6200 | 1.6200 | 1.6050 | 1.6050 | 1.6050 | - |
| 07 Mar 2024 | 1.6000 | 1.6100 | 1.5950 | 1.5950 | 1.5950 | 34 |
| 06 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 05 Mar 2024 | 1.5800 | 1.5800 | 1.5750 | 1.5750 | 1.5750 | - |
| 04 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 01 Mar 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5750 | 1.5750 | - |
| 29 Feb 2024 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | - |
| 28 Feb 2024 | 1.5900 | 1.6000 | 1.5900 | 1.5950 | 1.5950 | - |
| 27 Feb 2024 | 1.5900 | 1.5900 | 1.5750 | 1.5750 | 1.5750 | - |
| 26 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 23 Feb 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | - |
| 22 Feb 2024 | 1.6200 | 1.6250 | 1.6150 | 1.6250 | 1.6250 | - |
| 21 Feb 2024 | 1.6050 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | - |
| 20 Feb 2024 | 1.6250 | 1.6250 | 1.6150 | 1.6150 | 1.6150 | - |
| 19 Feb 2024 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | 1.6100 | - |
| 16 Feb 2024 | 1.6150 | 1.6200 | 1.6100 | 1.6100 | 1.6100 | - |
| 15 Feb 2024 | 1.6050 | 1.6050 | 1.6000 | 1.6000 | 1.6000 | - |
| 14 Feb 2024 | 1.6050 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | - |
| 13 Feb 2024 | 1.5900 | 1.5950 | 1.5900 | 1.5950 | 1.5950 | - |
| 12 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 09 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 08 Feb 2024 | 1.6150 | 1.6150 | 1.5800 | 1.5800 | 1.5800 | - |
| 07 Feb 2024 | 1.6150 | 1.6400 | 1.6150 | 1.6400 | 1.6400 | - |
| *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.