Trifast PLC (25D.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.8450

0.0000

(0.00%)

As of 08:02AM CEST. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	0.8500	0.8500	0.8450	0.8450	0.8450	-
May 10, 2024	0.8500	0.8500	0.8450	0.8450	0.8450	-
May 09, 2024	0.8550	0.8550	0.8450	0.8450	0.8450	-
May 08, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 07, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
May 06, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
May 03, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
May 02, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Apr 30, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Apr 29, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Apr 26, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 25, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	-
Apr 24, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
Apr 23, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Apr 22, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
Apr 19, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Apr 18, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
Apr 17, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
Apr 16, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
Apr 15, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 12, 2024	0.8650	0.8650	0.8550	0.8550	0.8550	-
Apr 11, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Apr 10, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Apr 09, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
Apr 08, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
Apr 05, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 04, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	-
Apr 03, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	-
Apr 02, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Mar 28, 2024	0.8050	0.8100	0.8050	0.8100	0.8100	-
Mar 27, 2024	0.8100	0.8100	0.8050	0.8050	0.8050	-
Mar 26, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	-
Mar 25, 2024	0.8100	0.8100	0.8000	0.8050	0.8050	-
Mar 22, 2024	0.8450	0.8450	0.8100	0.8100	0.8100	-
Mar 21, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
Mar 20, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
Mar 19, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Mar 18, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
Mar 15, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
Mar 14, 2024	0.8300	0.8300	0.8150	0.8200	0.8200	-
Mar 14, 2024	0.006 Dividend
Mar 13, 2024	0.8200	0.8200	0.8200	0.8200	0.8140	-
Mar 12, 2024	0.8650	0.8650	0.8650	0.8650	0.8587	-
Mar 11, 2024	0.8700	0.8700	0.8700	0.8700	0.8636	-
Mar 08, 2024	0.8700	0.8700	0.8700	0.8700	0.8636	-
Mar 07, 2024	0.8750	0.8750	0.8750	0.8750	0.8686	-
Mar 06, 2024	0.8750	0.8750	0.8750	0.8750	0.8686	-
Mar 05, 2024	0.8400	0.8400	0.8400	0.8400	0.8339	-
Mar 04, 2024	0.8750	0.8750	0.8750	0.8750	0.8686	-
Mar 01, 2024	0.8650	0.8650	0.8650	0.8650	0.8587	-
Feb 29, 2024	0.8750	0.8750	0.8750	0.8750	0.8686	-
Feb 28, 2024	0.8800	0.8800	0.8750	0.8800	0.8736	-
Feb 27, 2024	0.8750	0.8800	0.8750	0.8800	0.8736	-
Feb 26, 2024	0.8700	0.8700	0.8700	0.8700	0.8636	-
Feb 23, 2024	0.8800	0.8800	0.8800	0.8800	0.8736	-
Feb 22, 2024	0.8650	0.8650	0.8650	0.8650	0.8587	-
Feb 21, 2024	0.8750	0.8750	0.8750	0.8750	0.8686	-
Feb 20, 2024	0.8650	0.8650	0.8650	0.8650	0.8587	-
Feb 19, 2024	0.8850	0.8850	0.8850	0.8850	0.8785	-
Feb 16, 2024	0.8700	0.8700	0.8650	0.8650	0.8587	-
Feb 15, 2024	0.8050	0.8050	0.8050	0.8050	0.7991	-
Feb 14, 2024	0.8350	0.8350	0.8350	0.8350	0.8289	-
Feb 13, 2024	0.8350	0.8350	0.8350	0.8350	0.8289	-
Feb 12, 2024	0.8300	0.8300	0.8300	0.8300	0.8239	-
Feb 09, 2024	0.8300	0.8300	0.8300	0.8300	0.8239	-
Feb 08, 2024	0.8300	0.8300	0.8300	0.8300	0.8239	-
Feb 07, 2024	0.8350	0.8350	0.8350	0.8350	0.8289	-
Feb 06, 2024	0.8200	0.8200	0.8200	0.8200	0.8140	-
Feb 05, 2024	0.8250	0.8250	0.8250	0.8250	0.8190	-
Feb 02, 2024	0.8100	0.8100	0.8100	0.8100	0.8041	-
Feb 01, 2024	0.8150	0.8150	0.8150	0.8150	0.8090	-
Jan 31, 2024	0.8100	0.8150	0.8100	0.8150	0.8090	-
Jan 30, 2024	0.8150	0.8150	0.8100	0.8100	0.8041	-
Jan 29, 2024	0.8300	0.8300	0.8300	0.8300	0.8239	-
Jan 26, 2024	0.8300	0.8300	0.8300	0.8300	0.8239	-
Jan 25, 2024	0.8250	0.8250	0.8250	0.8250	0.8190	-
Jan 24, 2024	0.8250	0.8250	0.8250	0.8250	0.8190	-
Jan 23, 2024	0.8500	0.8500	0.8500	0.8500	0.8438	-
Jan 22, 2024	1.0600	1.0600	0.7800	0.7800	0.7743	-
Jan 19, 2024	1.0400	1.0600	1.0400	1.0600	1.0522	-
Jan 18, 2024	1.0400	1.0400	1.0400	1.0400	1.0324	-
Jan 17, 2024	1.0400	1.0400	1.0400	1.0400	1.0324	-
Jan 16, 2024	1.0400	1.0400	1.0400	1.0400	1.0324	-
Jan 15, 2024	1.0400	1.0400	1.0400	1.0400	1.0324	-
Jan 12, 2024	1.0400	1.0400	1.0400	1.0400	1.0324	-
Jan 11, 2024	1.0600	1.0600	1.0600	1.0600	1.0522	-
Jan 10, 2024	1.0500	1.0500	1.0500	1.0500	1.0423	-
Jan 09, 2024	1.0000	1.0000	1.0000	1.0000	0.9927	-
Jan 08, 2024	1.0200	1.0200	1.0200	1.0200	1.0125	-
Jan 05, 2024	0.9850	0.9850	0.9850	0.9850	0.9778	-
Jan 04, 2024	1.0100	1.0100	1.0100	1.0100	1.0026	-
Jan 03, 2024	1.0000	1.0000	1.0000	1.0000	0.9927	-
Jan 02, 2024	1.0100	1.0100	1.0100	1.0100	1.0026	-
Dec 29, 2023	0.9650	0.9650	0.9650	0.9650	0.9579	-
Dec 28, 2023	0.9550	0.9550	0.9550	0.9550	0.9480	-
Dec 27, 2023	0.9500	0.9500	0.9500	0.9500	0.9430	-
Dec 22, 2023	0.9300	0.9300	0.9300	0.9300	0.9232	-
Dec 21, 2023	0.9450	0.9450	0.9450	0.9450	0.9381	-
Dec 20, 2023	0.9750	0.9850	0.9750	0.9850	0.9778	-
Dec 19, 2023	0.9850	0.9850	0.9850	0.9850	0.9778	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7310-0.0007(-0.10%)

CRUDE OIL78.42+0.16(+0.20%)

Bitcoin CAD86,229.75+2,802.38(+3.36%)

Trifast PLC (25D.SG)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7310
-0.0007(-0.10%)

CRUDE OIL
78.42
+0.16(+0.20%)

Bitcoin CAD
86,229.75
+2,802.38(+3.36%)