Bpost SA de Droit Public (13B.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time Period:
Sept 27, 2022 - Sept 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 27, 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Sept 26, 2023 | 4.9700 | 5.1200 | 4.9600 | 4.9600 | 4.9600 | - |
| Sept 25, 2023 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
| Sept 22, 2023 | 4.4040 | 4.5120 | 4.4040 | 4.5120 | 4.5120 | - |
| Sept 21, 2023 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | - |
| Sept 20, 2023 | 4.6780 | 4.6780 | 4.6560 | 4.6560 | 4.6560 | - |
| Sept 19, 2023 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | - |
| Sept 18, 2023 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | - |
| Sept 15, 2023 | 4.8180 | 4.8180 | 4.8160 | 4.8160 | 4.8160 | - |
| Sept 14, 2023 | 4.6240 | 4.7460 | 4.6240 | 4.7460 | 4.7460 | - |
| Sept 13, 2023 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | - |
| Sept 12, 2023 | 4.7200 | 4.7200 | 4.6840 | 4.6840 | 4.6840 | - |
| Sept 11, 2023 | 4.6760 | 4.6760 | 4.6640 | 4.6640 | 4.6640 | - |
| Sept 08, 2023 | 4.6460 | 4.6780 | 4.5840 | 4.6700 | 4.6700 | - |
| Sept 07, 2023 | 4.3340 | 4.7580 | 4.3340 | 4.6520 | 4.6520 | - |
| Sept 06, 2023 | 4.3500 | 4.5200 | 4.3500 | 4.4940 | 4.4940 | - |
| Sept 05, 2023 | 4.3460 | 4.3600 | 4.3340 | 4.3600 | 4.3600 | - |
| Sept 04, 2023 | 4.3780 | 4.3880 | 4.3500 | 4.3540 | 4.3540 | - |
| Sept 01, 2023 | 4.3420 | 4.3720 | 4.3100 | 4.3720 | 4.3720 | - |
| Aug 31, 2023 | 4.3960 | 4.3960 | 4.3260 | 4.3260 | 4.3260 | - |
| Aug 30, 2023 | 4.4620 | 4.4860 | 4.3980 | 4.3980 | 4.3980 | - |
| Aug 29, 2023 | 4.3420 | 4.4820 | 4.3420 | 4.4640 | 4.4640 | 700 |
| Aug 28, 2023 | 4.4500 | 4.4700 | 4.4080 | 4.4240 | 4.4240 | - |
| Aug 25, 2023 | 4.3040 | 4.4180 | 4.3040 | 4.4100 | 4.4100 | - |
| Aug 24, 2023 | 4.4760 | 4.4760 | 4.4120 | 4.4240 | 4.4240 | - |
| Aug 23, 2023 | 4.4780 | 4.4780 | 4.4340 | 4.4600 | 4.4600 | - |
| Aug 22, 2023 | 4.4420 | 4.5260 | 4.4420 | 4.4940 | 4.4940 | - |
| Aug 21, 2023 | 4.2680 | 4.4400 | 4.2680 | 4.4260 | 4.4260 | - |
| Aug 18, 2023 | 4.2780 | 4.3440 | 4.2780 | 4.3440 | 4.3440 | - |
| Aug 17, 2023 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | - |
| Aug 16, 2023 | 4.5080 | 4.5220 | 4.4940 | 4.5120 | 4.5120 | - |
| Aug 15, 2023 | 4.6360 | 4.6360 | 4.5340 | 4.5340 | 4.5340 | - |
| Aug 14, 2023 | 4.5820 | 4.6260 | 4.5820 | 4.6260 | 4.6260 | - |
| Aug 11, 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Aug 10, 2023 | 4.6320 | 4.6320 | 4.6300 | 4.6300 | 4.6300 | - |
| Aug 09, 2023 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | - |
| Aug 08, 2023 | 4.5540 | 4.5540 | 4.5080 | 4.5080 | 4.5080 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| Aug 03, 2023 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | - |
| Aug 02, 2023 | 4.1580 | 4.3840 | 4.1580 | 4.3840 | 4.3840 | - |
| Aug 01, 2023 | 4.3740 | 4.3740 | 4.2340 | 4.3240 | 4.3240 | - |
| Jul 31, 2023 | 4.3160 | 4.3900 | 4.3160 | 4.3900 | 4.3900 | - |
| Jul 28, 2023 | 4.2740 | 4.2980 | 4.2740 | 4.2980 | 4.2980 | - |
| Jul 27, 2023 | 4.2480 | 4.2740 | 4.2480 | 4.2740 | 4.2740 | - |
| Jul 26, 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Jul 25, 2023 | 4.0940 | 4.1900 | 4.0940 | 4.1900 | 4.1900 | - |
| Jul 24, 2023 | 4.0620 | 4.1940 | 4.0620 | 4.1860 | 4.1860 | - |
| Jul 21, 2023 | 4.1520 | 4.1920 | 4.1420 | 4.1920 | 4.1920 | - |
| Jul 20, 2023 | 4.1340 | 4.2060 | 4.1340 | 4.2060 | 4.2060 | - |
| Jul 19, 2023 | 4.0000 | 4.1480 | 4.0000 | 4.1480 | 4.1480 | - |
| Jul 18, 2023 | 4.2920 | 4.2920 | 4.0400 | 4.1180 | 4.1180 | - |
| Jul 17, 2023 | 4.3120 | 4.3660 | 4.3120 | 4.3320 | 4.3320 | - |
| Jul 14, 2023 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
| Jul 13, 2023 | 4.3560 | 4.4000 | 4.3560 | 4.4000 | 4.4000 | 5,000 |
| Jul 12, 2023 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | - |
| Jul 11, 2023 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | - |
| Jul 10, 2023 | 3.9960 | 4.1200 | 3.9960 | 4.1200 | 4.1200 | - |
| Jul 07, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Jul 06, 2023 | 4.0380 | 4.0700 | 4.0160 | 4.0700 | 4.0700 | 1,370 |
| Jul 05, 2023 | 3.9860 | 4.0820 | 3.9860 | 4.0680 | 4.0680 | - |
| Jul 04, 2023 | 3.9180 | 4.0840 | 3.9180 | 4.0700 | 4.0700 | - |
| Jul 03, 2023 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | - |
| Jun 30, 2023 | 3.9620 | 3.9800 | 3.9620 | 3.9800 | 3.9800 | - |
| Jun 29, 2023 | 3.8380 | 3.9180 | 3.8380 | 3.9180 | 3.9180 | - |
| Jun 28, 2023 | 3.9780 | 3.9780 | 3.9480 | 3.9480 | 3.9480 | - |
| Jun 27, 2023 | 3.9880 | 3.9880 | 3.9660 | 3.9660 | 3.9660 | - |
| Jun 26, 2023 | 4.1300 | 4.1300 | 3.9600 | 3.9600 | 3.9600 | 1,500 |
| Jun 23, 2023 | 4.0760 | 4.0920 | 4.0760 | 4.0920 | 4.0920 | - |
| Jun 22, 2023 | 4.0620 | 4.1360 | 4.0620 | 4.1360 | 4.1360 | 200 |
| Jun 21, 2023 | 4.1060 | 4.1180 | 4.0740 | 4.0860 | 4.0860 | - |
| Jun 20, 2023 | 4.0400 | 4.0920 | 4.0400 | 4.0920 | 4.0920 | - |
| Jun 19, 2023 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | - |
| Jun 16, 2023 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | - |
| Jun 15, 2023 | 4.0880 | 4.1900 | 4.0880 | 4.1860 | 4.1860 | - |
| Jun 14, 2023 | 4.0460 | 4.1640 | 4.0460 | 4.1640 | 4.1640 | - |
| Jun 13, 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | 4.1320 | 4.1320 | 4.0440 | 4.0440 | 4.0440 | 55 |
| Jun 08, 2023 | 4.0640 | 4.1380 | 4.0640 | 4.1380 | 4.1380 | - |
| Jun 07, 2023 | 4.0080 | 4.0820 | 4.0080 | 4.0620 | 4.0620 | - |
| Jun 06, 2023 | 3.9540 | 3.9840 | 3.9480 | 3.9840 | 3.9840 | - |
| Jun 05, 2023 | 4.0080 | 4.0160 | 4.0080 | 4.0100 | 4.0100 | - |
| Jun 02, 2023 | 3.9600 | 4.0160 | 3.9600 | 4.0160 | 4.0160 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 3.9140 | 3.9460 | 3.8940 | 3.9000 | 3.9000 | - |
| May 30, 2023 | 4.0160 | 4.0260 | 3.9960 | 3.9980 | 3.9980 | - |
| May 29, 2023 | 4.0120 | 4.0120 | 3.9800 | 4.0100 | 4.0100 | 2,000 |
| May 26, 2023 | 3.9600 | 4.0280 | 3.9440 | 4.0280 | 4.0280 | 715 |
| May 25, 2023 | 3.9320 | 3.9960 | 3.9060 | 3.9960 | 3.9960 | - |
| May 24, 2023 | 3.8560 | 3.8960 | 3.8560 | 3.8920 | 3.8920 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 3.8980 | 3.9060 | 3.8800 | 3.8800 | 3.8800 | - |
| May 19, 2023 | 3.9940 | 3.9940 | 3.9220 | 3.9220 | 3.9220 | - |
| May 18, 2023 | 3.8020 | 4.0220 | 3.8020 | 3.9660 | 3.9660 | - |
| May 18, 2023 | 0.4 Dividend | |||||
| May 17, 2023 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 3.7440 | - |
| May 16, 2023 | 4.3840 | 4.3840 | 4.1640 | 4.1640 | 3.7621 | 500 |
| May 15, 2023 | 4.3400 | 4.4940 | 4.3400 | 4.4940 | 4.0602 | - |
| May 15, 2023 | 0.4 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
