Bpost SA de Droit Public (13B.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 04:21PM CEST
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 06, 2024 | 2.5500 | 2.5500 | 2.5200 | 2.5300 | 2.5300 | 20,000 |
| Sept 05, 2024 | 2.5050 | 2.5650 | 2.5050 | 2.5650 | 2.5650 | - |
| Sept 04, 2024 | 2.4950 | 2.5700 | 2.4950 | 2.5600 | 2.5600 | - |
| Sept 03, 2024 | 2.5300 | 2.5300 | 2.5000 | 2.5000 | 2.5000 | - |
| Sept 02, 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| Aug 30, 2024 | 2.4800 | 2.5450 | 2.4800 | 2.5350 | 2.5350 | - |
| Aug 29, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| Aug 28, 2024 | 2.5650 | 2.5650 | 2.5150 | 2.5250 | 2.5250 | 3,000 |
| Aug 27, 2024 | 2.5850 | 2.5900 | 2.5650 | 2.5650 | 2.5650 | - |
| Aug 26, 2024 | 2.6000 | 2.6000 | 2.5650 | 2.6000 | 2.6000 | - |
| Aug 23, 2024 | 2.4950 | 2.6000 | 2.4950 | 2.6000 | 2.6000 | - |
| Aug 22, 2024 | 2.5100 | 2.5700 | 2.5100 | 2.5650 | 2.5650 | - |
| Aug 21, 2024 | 2.4850 | 2.5700 | 2.4850 | 2.5650 | 2.5650 | - |
| Aug 20, 2024 | 2.6250 | 2.6250 | 2.5700 | 2.5700 | 2.5700 | - |
| Aug 19, 2024 | 2.5900 | 2.6250 | 2.5900 | 2.6200 | 2.6200 | - |
| Aug 16, 2024 | 2.6000 | 2.6000 | 2.5550 | 2.5550 | 2.5550 | - |
| Aug 15, 2024 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | - |
| Aug 14, 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
| Aug 13, 2024 | 2.5900 | 2.5900 | 2.5150 | 2.5150 | 2.5150 | - |
| Aug 12, 2024 | 2.5350 | 2.5950 | 2.5350 | 2.5950 | 2.5950 | - |
| Aug 09, 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | - |
| Aug 08, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Aug 07, 2024 | 2.5200 | 2.5800 | 2.5200 | 2.5800 | 2.5800 | - |
| Aug 06, 2024 | 2.4900 | 2.5600 | 2.4900 | 2.5550 | 2.5550 | - |
| Aug 05, 2024 | 2.5150 | 2.5300 | 2.4650 | 2.5000 | 2.5000 | 500 |
| Aug 02, 2024 | 2.5450 | 2.7000 | 2.5450 | 2.6250 | 2.6250 | 600 |
| Aug 01, 2024 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | - |
| Jul 31, 2024 | 2.5550 | 2.6150 | 2.5550 | 2.6150 | 2.6150 | - |
| Jul 30, 2024 | 2.6100 | 2.6500 | 2.6100 | 2.6500 | 2.6500 | - |
| Jul 29, 2024 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
| Jul 26, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| Jul 25, 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | - |
| Jul 24, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| Jul 23, 2024 | 2.6050 | 2.6550 | 2.6050 | 2.6100 | 2.6100 | - |
| Jul 22, 2024 | 2.6300 | 2.6400 | 2.6250 | 2.6400 | 2.6400 | - |
| Jul 19, 2024 | 2.6900 | 2.6900 | 2.6400 | 2.6550 | 2.6550 | - |
| Jul 18, 2024 | 2.5800 | 2.6900 | 2.5800 | 2.6900 | 2.6900 | - |
| Jul 17, 2024 | 2.5400 | 2.6550 | 2.5400 | 2.6550 | 2.6550 | - |
| Jul 16, 2024 | 2.6050 | 2.6050 | 2.5550 | 2.5550 | 2.5550 | - |
| Jul 15, 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | - |
| Jul 12, 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6750 | 2.6750 | - |
| Jul 11, 2024 | 2.5750 | 2.6700 | 2.5750 | 2.6700 | 2.6700 | - |
| Jul 10, 2024 | 2.6550 | 2.7050 | 2.6550 | 2.6750 | 2.6750 | 854 |
| Jul 09, 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | - |
| Jul 08, 2024 | 2.7500 | 2.7500 | 2.7100 | 2.7100 | 2.7100 | - |
| Jul 05, 2024 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | - |
| Jul 04, 2024 | 2.9000 | 2.9000 | 2.7850 | 2.7850 | 2.7850 | - |
| Jul 03, 2024 | 2.9000 | 2.9300 | 2.9000 | 2.9300 | 2.9300 | 1,900 |
| Jul 02, 2024 | 3.0950 | 3.1300 | 3.0950 | 3.1300 | 3.1300 | 210 |
| Jul 01, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Jun 28, 2024 | 3.0850 | 3.0850 | 3.0250 | 3.0250 | 3.0250 | - |
| Jun 27, 2024 | 3.1100 | 3.1100 | 3.0800 | 3.0800 | 3.0800 | - |
| Jun 26, 2024 | 3.1650 | 3.1650 | 3.1100 | 3.1100 | 3.1100 | - |
| Jun 25, 2024 | 3.0750 | 3.1400 | 3.0750 | 3.1300 | 3.1300 | - |
| Jun 24, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Jun 21, 2024 | 3.0900 | 3.1650 | 3.0900 | 3.1450 | 3.1450 | - |
| Jun 20, 2024 | 3.0700 | 3.1650 | 3.0700 | 3.1650 | 3.1650 | - |
| Jun 19, 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
| Jun 18, 2024 | 3.0150 | 3.0800 | 3.0150 | 3.0750 | 3.0750 | - |
| Jun 17, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Jun 14, 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
| Jun 13, 2024 | 3.1650 | 3.1650 | 3.1050 | 3.1300 | 3.1300 | - |
| Jun 12, 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| Jun 11, 2024 | 3.2250 | 3.2300 | 3.2000 | 3.2000 | 3.2000 | - |
| Jun 10, 2024 | 3.1700 | 3.1950 | 3.1700 | 3.1950 | 3.1950 | - |
| Jun 07, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| Jun 06, 2024 | 3.2650 | 3.2700 | 3.2600 | 3.2600 | 3.2600 | - |
| Jun 05, 2024 | 3.2100 | 3.2950 | 3.2100 | 3.2850 | 3.2850 | 460 |
| Jun 04, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Jun 03, 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| May 31, 2024 | 3.2300 | 3.3400 | 3.2300 | 3.3150 | 3.3150 | - |
| May 30, 2024 | 3.2000 | 3.3150 | 3.2000 | 3.3100 | 3.3100 | - |
| May 29, 2024 | 3.3150 | 3.4000 | 3.3150 | 3.3400 | 3.3400 | - |
| May 28, 2024 | 3.2900 | 3.3950 | 3.2900 | 3.3950 | 3.3950 | - |
| May 27, 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3600 | 3.3600 | - |
| May 24, 2024 | 3.1900 | 3.3350 | 3.1900 | 3.3350 | 3.3350 | - |
| May 23, 2024 | 3.2850 | 3.3050 | 3.2700 | 3.2700 | 3.2700 | - |
| May 22, 2024 | 3.2900 | 3.3200 | 3.2750 | 3.3200 | 3.3200 | - |
| May 21, 2024 | 3.3500 | 3.3500 | 3.3000 | 3.3150 | 3.3150 | 610 |
| May 20, 2024 | 3.2600 | 3.3600 | 3.2600 | 3.3600 | 3.3600 | - |
| May 17, 2024 | 3.2250 | 3.3500 | 3.2250 | 3.3400 | 3.3400 | - |
| May 16, 2024 | 3.3100 | 3.3350 | 3.3100 | 3.3350 | 3.3350 | - |
| May 15, 2024 | 3.3000 | 3.3650 | 3.3000 | 3.3650 | 3.3650 | 688 |
| May 15, 2024 | 0.13 Dividend | |||||
| May 14, 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.2250 | - |
| May 13, 2024 | 3.3850 | 3.4400 | 3.3850 | 3.4400 | 3.3067 | - |
| May 10, 2024 | 3.3500 | 3.4850 | 3.3500 | 3.4750 | 3.3404 | - |
| May 09, 2024 | 3.3550 | 3.4200 | 3.3550 | 3.4150 | 3.2827 | - |
| May 08, 2024 | 3.3750 | 3.4050 | 3.3750 | 3.4050 | 3.2731 | - |
| May 07, 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.2442 | - |
| May 06, 2024 | 3.4650 | 3.4650 | 3.4550 | 3.4550 | 3.3211 | - |
| May 03, 2024 | 3.5500 | 3.5600 | 3.4200 | 3.5400 | 3.4028 | 2,575 |
| May 02, 2024 | 3.6650 | 3.6850 | 3.6550 | 3.6750 | 3.5326 | - |
| Apr 30, 2024 | 3.7350 | 3.7550 | 3.7150 | 3.7150 | 3.5711 | - |
| Apr 29, 2024 | 3.7300 | 3.7300 | 3.7150 | 3.7200 | 3.5759 | - |
| Apr 26, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.4124 | - |
| Apr 25, 2024 | 3.7000 | 3.7000 | 3.6050 | 3.6050 | 3.4653 | 350 |
| Apr 24, 2024 | 3.7550 | 3.7550 | 3.7150 | 3.7300 | 3.5855 | 250 |
| Apr 23, 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.5807 | - |
| Apr 22, 2024 | 3.5550 | 3.6100 | 3.5550 | 3.6100 | 3.4701 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.