ID Logistics (1ID.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 04:28PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 374.00 | 378.00 | 372.00 | 372.50 | 372.50 | - |
| Jun 20, 2024 | 369.00 | 374.00 | 369.00 | 374.00 | 374.00 | - |
| Jun 19, 2024 | 362.00 | 368.50 | 362.00 | 368.50 | 368.50 | - |
| Jun 18, 2024 | 356.00 | 363.00 | 356.00 | 363.00 | 363.00 | - |
| Jun 17, 2024 | 342.50 | 355.00 | 342.50 | 355.00 | 355.00 | - |
| Jun 14, 2024 | 366.50 | 366.50 | 342.00 | 348.50 | 348.50 | 30 |
| Jun 13, 2024 | 386.00 | 386.00 | 372.50 | 372.50 | 372.50 | - |
| Jun 12, 2024 | 384.00 | 384.00 | 380.00 | 383.50 | 383.50 | - |
| Jun 11, 2024 | 394.00 | 394.00 | 391.00 | 391.50 | 391.50 | - |
| Jun 10, 2024 | 399.00 | 399.00 | 391.00 | 393.00 | 393.00 | - |
| Jun 07, 2024 | 397.00 | 397.00 | 391.00 | 397.00 | 397.00 | - |
| Jun 06, 2024 | 398.00 | 399.50 | 395.00 | 395.00 | 395.00 | - |
| Jun 05, 2024 | 394.00 | 396.00 | 393.50 | 396.00 | 396.00 | - |
| Jun 04, 2024 | 393.00 | 395.50 | 392.00 | 395.50 | 395.50 | - |
| Jun 03, 2024 | 399.50 | 401.50 | 393.00 | 394.00 | 394.00 | - |
| May 31, 2024 | 391.50 | 402.50 | 391.50 | 402.50 | 402.50 | - |
| May 30, 2024 | 389.00 | 390.50 | 385.00 | 390.00 | 390.00 | - |
| May 29, 2024 | 392.50 | 392.50 | 387.00 | 389.00 | 389.00 | - |
| May 28, 2024 | 396.00 | 396.00 | 392.00 | 393.50 | 393.50 | - |
| May 27, 2024 | 391.00 | 398.00 | 391.00 | 398.00 | 398.00 | - |
| May 24, 2024 | 385.50 | 386.50 | 383.00 | 386.50 | 386.50 | - |
| May 23, 2024 | 376.00 | 385.00 | 376.00 | 385.00 | 385.00 | - |
| May 22, 2024 | 375.50 | 377.00 | 373.50 | 377.00 | 377.00 | - |
| May 21, 2024 | 373.00 | 373.00 | 368.50 | 373.00 | 373.00 | - |
| May 20, 2024 | 376.50 | 378.00 | 375.50 | 377.50 | 377.50 | - |
| May 17, 2024 | 379.50 | 381.50 | 379.00 | 379.00 | 379.00 | - |
| May 16, 2024 | 378.50 | 380.00 | 377.50 | 377.50 | 377.50 | - |
| May 15, 2024 | 372.50 | 379.50 | 372.50 | 379.50 | 379.50 | - |
| May 14, 2024 | 369.50 | 373.00 | 369.50 | 373.00 | 373.00 | - |
| May 13, 2024 | 365.50 | 370.00 | 365.50 | 370.00 | 370.00 | - |
| May 10, 2024 | 366.50 | 370.00 | 364.50 | 364.50 | 364.50 | - |
| May 09, 2024 | 361.50 | 366.50 | 361.50 | 365.00 | 365.00 | - |
| May 08, 2024 | 347.00 | 358.50 | 347.00 | 358.50 | 358.50 | - |
| May 07, 2024 | 342.50 | 344.00 | 342.50 | 343.00 | 343.00 | - |
| May 06, 2024 | 341.00 | 342.00 | 338.50 | 341.50 | 341.50 | - |
| May 03, 2024 | 337.50 | 342.50 | 336.50 | 342.00 | 342.00 | - |
| May 02, 2024 | 343.50 | 343.50 | 337.00 | 337.50 | 337.50 | - |
| Apr 30, 2024 | 343.50 | 345.00 | 343.50 | 345.00 | 345.00 | - |
| Apr 29, 2024 | 340.00 | 343.50 | 339.50 | 343.50 | 343.50 | - |
| Apr 26, 2024 | 340.00 | 341.50 | 335.50 | 339.50 | 339.50 | - |
| Apr 25, 2024 | 346.00 | 349.00 | 339.50 | 339.50 | 339.50 | - |
| Apr 24, 2024 | 336.50 | 345.50 | 336.50 | 345.50 | 345.50 | - |
| Apr 23, 2024 | 335.00 | 336.50 | 333.00 | 335.00 | 335.00 | - |
| Apr 22, 2024 | 335.50 | 338.50 | 335.50 | 337.00 | 337.00 | - |
| Apr 19, 2024 | 336.00 | 336.00 | 330.50 | 336.00 | 336.00 | - |
| Apr 18, 2024 | 334.50 | 338.50 | 334.50 | 337.00 | 337.00 | - |
| Apr 17, 2024 | 331.50 | 336.00 | 331.50 | 335.00 | 335.00 | - |
| Apr 16, 2024 | 328.50 | 330.50 | 328.50 | 330.00 | 330.00 | - |
| Apr 15, 2024 | 332.00 | 334.50 | 332.00 | 334.00 | 334.00 | - |
| Apr 12, 2024 | 324.50 | 335.50 | 324.50 | 332.50 | 332.50 | - |
| Apr 11, 2024 | 326.50 | 327.00 | 322.00 | 324.50 | 324.50 | - |
| Apr 10, 2024 | 332.00 | 332.00 | 325.00 | 326.00 | 326.00 | 4 |
| Apr 09, 2024 | 343.00 | 343.00 | 331.00 | 331.00 | 331.00 | - |
| Apr 08, 2024 | 343.50 | 344.50 | 343.50 | 344.50 | 344.50 | - |
| Apr 05, 2024 | 348.00 | 348.00 | 341.00 | 344.00 | 344.00 | - |
| Apr 04, 2024 | 346.00 | 356.50 | 346.00 | 356.50 | 356.50 | 18 |
| Apr 03, 2024 | 342.00 | 347.00 | 341.50 | 347.00 | 347.00 | - |
| Apr 02, 2024 | 351.00 | 352.00 | 344.50 | 346.50 | 346.50 | - |
| Mar 28, 2024 | 340.50 | 347.00 | 340.50 | 346.50 | 346.50 | - |
| Mar 27, 2024 | 329.00 | 340.00 | 328.50 | 339.00 | 339.00 | 3 |
| Mar 26, 2024 | 329.50 | 329.50 | 328.50 | 329.00 | 329.00 | - |
| Mar 25, 2024 | 331.50 | 335.50 | 329.00 | 329.00 | 329.00 | - |
| Mar 22, 2024 | 327.50 | 333.50 | 326.00 | 332.00 | 332.00 | - |
| Mar 21, 2024 | 331.50 | 332.00 | 328.50 | 328.50 | 328.50 | - |
| Mar 20, 2024 | 333.00 | 335.00 | 331.00 | 332.50 | 332.50 | - |
| Mar 19, 2024 | 332.00 | 333.00 | 325.50 | 332.50 | 332.50 | - |
| Mar 18, 2024 | 334.00 | 335.50 | 332.50 | 332.50 | 332.50 | - |
| Mar 15, 2024 | 348.50 | 348.50 | 334.50 | 336.50 | 336.50 | - |
| Mar 14, 2024 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | - |
| Mar 13, 2024 | 328.50 | 330.00 | 327.50 | 330.00 | 330.00 | - |
| Mar 12, 2024 | 328.00 | 328.50 | 326.50 | 326.50 | 326.50 | - |
| Mar 11, 2024 | 328.00 | 328.00 | 325.50 | 326.50 | 326.50 | 2 |
| Mar 08, 2024 | 332.00 | 332.00 | 329.00 | 329.50 | 329.50 | - |
| Mar 07, 2024 | 330.50 | 334.50 | 330.50 | 332.50 | 332.50 | - |
| Mar 06, 2024 | 331.50 | 332.00 | 325.50 | 331.00 | 331.00 | 2 |
| Mar 05, 2024 | 330.50 | 333.00 | 330.50 | 332.50 | 332.50 | - |
| Mar 04, 2024 | 328.50 | 332.50 | 328.50 | 332.00 | 332.00 | - |
| Mar 01, 2024 | 327.00 | 330.00 | 323.00 | 328.00 | 328.00 | - |
| Feb 29, 2024 | 321.50 | 327.00 | 321.50 | 326.00 | 326.00 | - |
| Feb 28, 2024 | 321.00 | 323.50 | 318.00 | 318.50 | 318.50 | - |
| Feb 27, 2024 | 320.50 | 320.50 | 319.00 | 320.50 | 320.50 | - |
| Feb 26, 2024 | 320.50 | 323.50 | 320.50 | 322.00 | 322.00 | - |
| Feb 23, 2024 | 320.00 | 320.50 | 318.00 | 320.50 | 320.50 | - |
| Feb 22, 2024 | 317.00 | 318.50 | 316.50 | 318.50 | 318.50 | - |
| Feb 21, 2024 | 317.00 | 317.00 | 315.00 | 317.00 | 317.00 | - |
| Feb 20, 2024 | 319.00 | 319.00 | 316.50 | 316.50 | 316.50 | - |
| Feb 19, 2024 | 319.00 | 319.00 | 316.00 | 318.50 | 318.50 | - |
| Feb 16, 2024 | 317.00 | 319.00 | 315.00 | 317.50 | 317.50 | - |
| Feb 15, 2024 | 325.00 | 326.50 | 321.00 | 321.00 | 321.00 | - |
| Feb 14, 2024 | 323.00 | 326.50 | 323.00 | 326.00 | 326.00 | - |
| Feb 13, 2024 | 325.50 | 327.00 | 321.50 | 322.50 | 322.50 | - |
| Feb 12, 2024 | 328.00 | 330.00 | 325.00 | 328.00 | 328.00 | - |
| Feb 09, 2024 | 328.50 | 329.50 | 326.50 | 327.50 | 327.50 | - |
| Feb 08, 2024 | 324.50 | 329.00 | 324.00 | 328.50 | 328.50 | - |
| Feb 07, 2024 | 328.50 | 329.00 | 324.00 | 326.00 | 326.00 | - |
| Feb 06, 2024 | 337.50 | 337.50 | 329.00 | 330.50 | 330.50 | - |
| Feb 05, 2024 | 327.50 | 338.50 | 327.50 | 337.00 | 337.00 | - |
| Feb 02, 2024 | 328.50 | 328.50 | 323.00 | 326.00 | 326.00 | - |
| Feb 01, 2024 | 325.00 | 333.50 | 325.00 | 329.00 | 329.00 | - |
| Jan 31, 2024 | 325.00 | 325.00 | 323.50 | 324.50 | 324.50 | - |
| *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.