Advertisement
U.S. Markets open in 8 hrs 55 mins
S&P Futures
5,968.25 +10.00 (+0.17%) Dow Futures
44,008.00 +107.00 (+0.24%) Nasdaq Futures
20,933.25 +39.25 (+0.19%) Russell 2000 Futures
2,412.20 +6.40 (+0.27%) Crude Oil
72.03 +0.34 (+0.47%) Gold
2,664.70 -11.60 (-0.43%)
Piraeus Port Authority S.A. (PZE.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 03:27PM CET
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | - | - | - | - | - | - |
| Nov 06, 2024 | 27.55 | 28.20 | 27.30 | 27.30 | 27.30 | - |
| Nov 05, 2024 | 27.50 | 28.80 | 27.50 | 27.55 | 27.55 | - |
| Nov 04, 2024 | 27.10 | 27.85 | 27.10 | 27.50 | 27.50 | - |
| Nov 01, 2024 | 27.00 | 27.55 | 27.00 | 27.10 | 27.10 | - |
| Oct 31, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 30, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 29, 2024 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | - |
| Oct 28, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 25, 2024 | 27.00 | 27.25 | 27.00 | 27.10 | 27.10 | - |
| Oct 24, 2024 | 27.00 | 27.40 | 27.00 | 27.35 | 27.35 | - |
| Oct 23, 2024 | 27.00 | 27.65 | 27.00 | 27.40 | 27.40 | - |
| Oct 22, 2024 | 27.05 | 27.65 | 27.05 | 27.65 | 27.65 | - |
| Oct 21, 2024 | 27.00 | 27.75 | 27.00 | 27.75 | 27.75 | - |
| Oct 18, 2024 | 27.00 | 27.80 | 27.00 | 27.50 | 27.50 | - |
| Oct 17, 2024 | 27.00 | 27.15 | 27.00 | 27.15 | 27.15 | - |
| Oct 16, 2024 | 27.00 | 27.15 | 27.00 | 27.05 | 27.05 | - |
| Oct 15, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 14, 2024 | 27.00 | 29.25 | 27.00 | 29.25 | 29.25 | 25 |
| Oct 11, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 10, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 09, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 08, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 07, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 04, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Oct 03, 2024 | 25.60 | 26.30 | 25.60 | 26.30 | 26.30 | - |
| Oct 02, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Oct 01, 2024 | 26.60 | 27.00 | 25.30 | 26.35 | 26.35 | - |
| Sep 30, 2024 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | - |
| Sep 27, 2024 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | - |
| Sep 26, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Sep 25, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Sep 24, 2024 | 25.65 | 26.50 | 25.65 | 26.45 | 26.45 | - |
| Sep 23, 2024 | 25.60 | 26.40 | 25.60 | 26.40 | 26.40 | - |
| Sep 20, 2024 | 25.65 | 26.30 | 25.60 | 25.60 | 25.60 | - |
| Sep 19, 2024 | 25.40 | 26.30 | 25.40 | 26.30 | 26.30 | - |
| Sep 18, 2024 | 25.50 | 26.20 | 25.50 | 26.05 | 26.05 | - |
| Sep 17, 2024 | 25.50 | 26.15 | 25.50 | 26.15 | 26.15 | - |
| Sep 16, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Sep 13, 2024 | 25.35 | 26.20 | 25.35 | 26.15 | 26.15 | - |
| Sep 12, 2024 | 25.25 | 26.05 | 25.25 | 26.00 | 26.00 | - |
| Sep 11, 2024 | 25.35 | 26.15 | 25.35 | 26.15 | 26.15 | - |
| Sep 10, 2024 | 25.65 | 26.00 | 25.35 | 25.35 | 25.35 | - |
| Sep 09, 2024 | 25.65 | 26.00 | 25.55 | 25.55 | 25.55 | - |
| Sep 06, 2024 | 25.85 | 26.55 | 25.65 | 25.65 | 25.65 | - |
| Sep 05, 2024 | 25.90 | 26.55 | 25.85 | 25.85 | 25.85 | - |
| Sep 04, 2024 | 26.15 | 26.50 | 26.15 | 26.50 | 26.50 | - |
| Sep 03, 2024 | 25.70 | 26.55 | 25.70 | 26.50 | 26.50 | - |
| Sep 02, 2024 | 24.85 | 25.70 | 24.85 | 25.70 | 25.70 | - |
| Aug 30, 2024 | 24.85 | 25.50 | 24.85 | 25.50 | 25.50 | - |
| Aug 29, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| Aug 28, 2024 | 24.95 | 25.65 | 24.85 | 24.85 | 24.85 | - |
| Aug 27, 2024 | 25.00 | 25.70 | 25.00 | 25.40 | 25.40 | - |
| Aug 26, 2024 | 24.90 | 25.75 | 24.90 | 25.00 | 25.00 | - |
| Aug 23, 2024 | 24.80 | 27.20 | 24.80 | 27.20 | 27.20 | - |
| Aug 22, 2024 | 24.55 | 25.40 | 24.55 | 24.80 | 24.80 | - |
| Aug 21, 2024 | 24.15 | 25.20 | 24.15 | 24.55 | 24.55 | - |
| Aug 20, 2024 | 24.35 | 24.95 | 24.35 | 24.80 | 24.80 | 100 |
| Aug 19, 2024 | 24.70 | 26.55 | 24.70 | 26.55 | 26.55 | 5 |
| Aug 16, 2024 | 24.70 | 25.30 | 24.70 | 24.70 | 24.70 | - |
| Aug 15, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| Aug 14, 2024 | 24.20 | 25.00 | 24.20 | 24.70 | 24.70 | 65 |
| Aug 13, 2024 | 24.10 | 24.80 | 24.10 | 24.60 | 24.60 | - |
| Aug 12, 2024 | 24.10 | 24.90 | 24.10 | 24.70 | 24.70 | - |
| Aug 09, 2024 | 24.55 | 25.15 | 24.10 | 24.10 | 24.10 | - |
| Aug 08, 2024 | 24.60 | 26.40 | 24.60 | 26.40 | 26.40 | - |
| Aug 07, 2024 | 24.20 | 25.00 | 24.20 | 24.60 | 24.60 | - |
| Aug 06, 2024 | 23.55 | 24.70 | 23.55 | 24.70 | 24.70 | - |
| Aug 05, 2024 | 24.20 | 24.45 | 23.90 | 23.90 | 23.90 | - |
| Aug 02, 2024 | 24.60 | 24.95 | 24.20 | 24.20 | 24.20 | - |
| Aug 01, 2024 | 24.55 | 25.20 | 24.55 | 25.20 | 25.20 | - |
| Jul 31, 2024 | 24.50 | 25.20 | 24.50 | 25.20 | 25.20 | - |
| Jul 30, 2024 | 24.65 | 25.10 | 24.50 | 24.50 | 24.50 | - |
| Jul 29, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Jul 26, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Jul 25, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Jul 24, 2024 | 26.10 | 26.85 | 26.10 | 26.15 | 26.15 | - |
| Jul 23, 2024 | 26.05 | 26.80 | 26.05 | 26.80 | 26.80 | - |
| Jul 22, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 100 |
| Jul 19, 2024 | 25.95 | 26.45 | 25.95 | 26.45 | 26.45 | - |
| Jul 18, 2024 | 25.80 | 26.50 | 25.80 | 26.45 | 26.45 | - |
| Jul 17, 2024 | 25.45 | 26.45 | 25.45 | 25.80 | 25.80 | - |
| Jul 16, 2024 | 25.50 | 26.40 | 25.50 | 26.35 | 26.35 | - |
| Jul 15, 2024 | 25.45 | 26.35 | 25.45 | 25.50 | 25.50 | - |
| Jul 12, 2024 | 25.40 | 26.25 | 25.40 | 25.45 | 25.45 | - |
| Jul 11, 2024 | 25.05 | 26.15 | 25.05 | 26.00 | 26.00 | - |
| Jul 10, 2024 | 24.70 | 25.75 | 24.70 | 25.75 | 25.75 | - |
| Jul 09, 2024 | 24.55 | 25.40 | 24.55 | 25.20 | 25.20 | - |
| Jul 08, 2024 | 24.60 | 25.15 | 24.55 | 24.55 | 24.55 | - |
| Jul 05, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| Jul 04, 2024 | 24.00 | 24.75 | 24.00 | 24.75 | 24.75 | - |
| Jul 03, 2024 | 23.85 | 24.80 | 23.85 | 24.80 | 24.80 | - |
| Jul 02, 2024 | 23.85 | 24.45 | 23.85 | 24.40 | 24.40 | - |
| Jul 01, 2024 | 23.75 | 24.50 | 23.75 | 23.85 | 23.85 | - |
| Jun 28, 2024 | 23.75 | 24.55 | 23.75 | 23.75 | 23.75 | - |
| Jun 27, 2024 | 23.95 | 24.55 | 23.75 | 23.75 | 23.75 | - |
| Jun 26, 2024 | 24.25 | 24.85 | 23.95 | 23.95 | 23.95 | - |
| Jun 25, 2024 | 23.75 | 26.90 | 23.75 | 26.90 | 26.90 | 15 |
| Jun 24, 2024 | 23.75 | 25.50 | 23.75 | 25.50 | 25.50 | - |
| Jun 21, 2024 | 23.75 | 24.40 | 23.75 | 24.35 | 24.35 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.