SA Catana Group (2HU.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 03:35PM CEST. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 4.8400 | 4.9950 | 4.8350 | 4.9500 | 4.9500 | - |
| Apr 17, 2024 | 4.6150 | 4.8950 | 4.6150 | 4.8800 | 4.8800 | - |
| Apr 16, 2024 | 4.6250 | 4.6250 | 4.5800 | 4.6000 | 4.6000 | - |
| Apr 15, 2024 | 4.8150 | 4.8300 | 4.7150 | 4.7500 | 4.7500 | - |
| Apr 12, 2024 | 4.8650 | 4.8650 | 4.8000 | 4.8000 | 4.8000 | - |
| Apr 11, 2024 | 4.5550 | 4.8450 | 4.5550 | 4.8450 | 4.8450 | - |
| Apr 10, 2024 | 4.5950 | 4.7400 | 4.5550 | 4.5550 | 4.5550 | 505 |
| Apr 09, 2024 | 4.5800 | 4.6700 | 4.5800 | 4.6300 | 4.6300 | - |
| Apr 08, 2024 | 4.4500 | 4.6700 | 4.4500 | 4.6700 | 4.6700 | 4,744 |
| Apr 05, 2024 | 4.3850 | 4.4750 | 4.3850 | 4.4750 | 4.4750 | - |
| Apr 04, 2024 | 4.5650 | 4.5650 | 4.4700 | 4.4750 | 4.4750 | - |
| Apr 03, 2024 | 4.5350 | 4.5400 | 4.5200 | 4.5400 | 4.5400 | - |
| Apr 02, 2024 | 4.6500 | 4.6500 | 4.5600 | 4.5700 | 4.5700 | - |
| Mar 28, 2024 | 4.6700 | 4.6700 | 4.6200 | 4.6450 | 4.6450 | - |
| Mar 27, 2024 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | - |
| Mar 26, 2024 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | - |
| Mar 25, 2024 | 4.7150 | 4.7150 | 4.7050 | 4.7050 | 4.7050 | - |
| Mar 22, 2024 | 4.6750 | 4.6800 | 4.6200 | 4.6750 | 4.6750 | - |
| Mar 21, 2024 | 4.6950 | 4.7100 | 4.6600 | 4.6750 | 4.6750 | - |
| Mar 20, 2024 | 4.5000 | 4.6700 | 4.5000 | 4.6600 | 4.6600 | - |
| Mar 19, 2024 | 4.5200 | 4.5350 | 4.4700 | 4.5200 | 4.5200 | - |
| Mar 18, 2024 | 4.8500 | 4.8500 | 4.4900 | 4.4900 | 4.4900 | - |
| Mar 15, 2024 | 5.0500 | 5.1100 | 4.9200 | 4.9300 | 4.9300 | 727 |
| Mar 14, 2024 | 4.8600 | 5.0400 | 4.8600 | 5.0300 | 5.0300 | - |
| Mar 13, 2024 | 5.0400 | 5.0400 | 4.9300 | 4.9300 | 4.9300 | - |
| Mar 12, 2024 | 4.9950 | 4.9950 | 4.8850 | 4.9150 | 4.9150 | - |
| Mar 11, 2024 | 4.9150 | 4.9900 | 4.9150 | 4.9700 | 4.9700 | - |
| Mar 08, 2024 | 5.0300 | 5.0400 | 4.9900 | 4.9900 | 4.9900 | - |
| Mar 07, 2024 | 4.8600 | 5.0000 | 4.8500 | 4.9900 | 4.9900 | - |
| Mar 06, 2024 | 4.7950 | 4.8150 | 4.7350 | 4.8150 | 4.8150 | - |
| Mar 05, 2024 | 5.0400 | 5.0400 | 4.6950 | 4.6950 | 4.6950 | 2,336 |
| Mar 05, 2024 | 0.15 Dividend | |||||
| Mar 04, 2024 | 5.1800 | 5.1800 | 4.9900 | 5.0000 | 4.8500 | - |
| Mar 01, 2024 | 5.2500 | 5.2500 | 5.1600 | 5.1800 | 5.0246 | - |
| Feb 29, 2024 | 5.2100 | 5.2400 | 5.1700 | 5.2400 | 5.0828 | - |
| Feb 28, 2024 | 5.2800 | 5.3200 | 5.1800 | 5.1800 | 5.0246 | - |
| Feb 27, 2024 | 5.3500 | 5.3500 | 5.2500 | 5.2600 | 5.1022 | - |
| Feb 26, 2024 | 5.2000 | 5.3300 | 5.2000 | 5.3000 | 5.1410 | 300 |
| Feb 23, 2024 | 5.3400 | 5.4100 | 5.3000 | 5.3000 | 5.1410 | - |
| Feb 22, 2024 | 5.4300 | 5.4500 | 5.4100 | 5.4100 | 5.2477 | - |
| Feb 21, 2024 | 5.3900 | 5.4100 | 5.3800 | 5.3800 | 5.2186 | - |
| Feb 20, 2024 | 5.6300 | 5.6300 | 5.3700 | 5.3700 | 5.2089 | - |
| Feb 19, 2024 | 5.5000 | 5.5600 | 5.5000 | 5.5500 | 5.3835 | - |
| Feb 16, 2024 | 5.4900 | 5.5200 | 5.4700 | 5.5000 | 5.3350 | - |
| Feb 15, 2024 | 5.4400 | 5.4900 | 5.4400 | 5.4500 | 5.2865 | - |
| Feb 14, 2024 | 5.3500 | 5.4400 | 5.3500 | 5.4100 | 5.2477 | - |
| Feb 13, 2024 | 5.5600 | 5.5600 | 5.3200 | 5.3400 | 5.1798 | - |
| Feb 12, 2024 | 5.5600 | 5.6000 | 5.5600 | 5.5800 | 5.4126 | - |
| Feb 09, 2024 | 5.6500 | 5.7000 | 5.5600 | 5.5600 | 5.3932 | - |
| Feb 08, 2024 | 5.7400 | 5.7400 | 5.6600 | 5.6700 | 5.4999 | - |
| Feb 07, 2024 | 5.7800 | 5.8200 | 5.7000 | 5.7000 | 5.5290 | - |
| Feb 06, 2024 | 5.7500 | 5.7500 | 5.6800 | 5.7000 | 5.5290 | - |
| Feb 05, 2024 | 5.6600 | 5.7200 | 5.6600 | 5.6900 | 5.5193 | - |
| Feb 02, 2024 | 5.6400 | 5.7000 | 5.6400 | 5.6500 | 5.4805 | - |
| Feb 01, 2024 | 5.7200 | 5.7200 | 5.6200 | 5.6700 | 5.4999 | - |
| Jan 31, 2024 | 5.6800 | 5.7300 | 5.6700 | 5.7200 | 5.5484 | - |
| Jan 30, 2024 | 5.7500 | 5.7500 | 5.6600 | 5.7100 | 5.5387 | - |
| Jan 29, 2024 | 5.7100 | 5.7100 | 5.6300 | 5.7100 | 5.5387 | - |
| Jan 26, 2024 | 5.6300 | 5.7200 | 5.6300 | 5.7100 | 5.5387 | - |
| Jan 25, 2024 | 5.7400 | 5.7400 | 5.6200 | 5.6300 | 5.4611 | - |
| Jan 24, 2024 | 5.6600 | 5.7800 | 5.6600 | 5.6800 | 5.5096 | - |
| Jan 23, 2024 | 5.5500 | 5.7000 | 5.5500 | 5.6600 | 5.4902 | - |
| Jan 22, 2024 | 5.3000 | 5.5500 | 5.3000 | 5.5300 | 5.3641 | - |
| Jan 19, 2024 | 5.3700 | 5.4000 | 5.3000 | 5.3000 | 5.1410 | - |
| Jan 18, 2024 | 5.1700 | 5.3700 | 5.1600 | 5.3700 | 5.2089 | - |
| Jan 17, 2024 | 5.3000 | 5.3000 | 5.1500 | 5.2100 | 5.0537 | 600 |
| Jan 16, 2024 | 5.0500 | 5.5200 | 5.0500 | 5.4500 | 5.2865 | - |
| Jan 15, 2024 | 5.1200 | 5.1500 | 5.1200 | 5.1300 | 4.9761 | - |
| Jan 12, 2024 | 4.9300 | 4.9800 | 4.8900 | 4.9700 | 4.8209 | - |
| Jan 11, 2024 | 4.9750 | 5.0000 | 4.9100 | 4.9100 | 4.7627 | - |
| Jan 10, 2024 | 4.9150 | 5.0000 | 4.8150 | 5.0000 | 4.8500 | - |
| Jan 09, 2024 | 5.0200 | 5.0200 | 4.9050 | 4.9050 | 4.7579 | - |
| Jan 08, 2024 | 5.1500 | 5.1500 | 4.9200 | 4.9600 | 4.8112 | - |
| Jan 05, 2024 | 5.4700 | 5.4700 | 5.1900 | 5.1900 | 5.0343 | - |
| Jan 04, 2024 | 5.5200 | 5.5400 | 5.4700 | 5.4700 | 5.3059 | - |
| Jan 03, 2024 | 5.8300 | 5.8300 | 5.5400 | 5.5400 | 5.3738 | 570 |
| Jan 02, 2024 | 5.6700 | 5.8300 | 5.6700 | 5.8200 | 5.6454 | - |
| Dec 29, 2023 | 5.6900 | 5.7100 | 5.6700 | 5.7100 | 5.5387 | - |
| Dec 28, 2023 | 5.6300 | 5.6500 | 5.6300 | 5.6300 | 5.4611 | - |
| Dec 27, 2023 | 5.6200 | 5.6500 | 5.5800 | 5.6000 | 5.4320 | - |
| Dec 22, 2023 | 5.6100 | 5.6300 | 5.5600 | 5.6300 | 5.4611 | - |
| Dec 21, 2023 | 5.6100 | 5.6100 | 5.5600 | 5.5700 | 5.4029 | - |
| Dec 20, 2023 | 5.7900 | 5.7900 | 5.6400 | 5.6400 | 5.4708 | - |
| Dec 19, 2023 | 5.9200 | 5.9200 | 5.8000 | 5.8000 | 5.6260 | - |
| Dec 18, 2023 | 5.8100 | 5.8900 | 5.7900 | 5.8800 | 5.7036 | - |
| Dec 15, 2023 | 5.8500 | 5.8900 | 5.8400 | 5.8900 | 5.7133 | - |
| Dec 14, 2023 | 5.7400 | 5.9000 | 5.7400 | 5.9000 | 5.7230 | - |
| Dec 13, 2023 | 5.8200 | 5.8200 | 5.6300 | 5.6300 | 5.4611 | - |
| Dec 12, 2023 | 5.9000 | 5.9500 | 5.8100 | 5.8100 | 5.6357 | - |
| Dec 11, 2023 | 5.9500 | 5.9800 | 5.7900 | 5.8600 | 5.6842 | - |
| Dec 08, 2023 | 6.0100 | 6.0100 | 5.9600 | 6.0100 | 5.8297 | - |
| Dec 07, 2023 | 5.9900 | 5.9900 | 5.8800 | 5.9700 | 5.7909 | - |
| Dec 06, 2023 | 6.5100 | 6.5100 | 6.0000 | 6.0100 | 5.8297 | - |
| Dec 05, 2023 | 6.4200 | 6.5500 | 6.4200 | 6.5500 | 6.3535 | - |
| Dec 04, 2023 | 6.3700 | 6.4900 | 6.3700 | 6.4900 | 6.2953 | - |
| Dec 01, 2023 | 6.2100 | 6.2300 | 6.2100 | 6.2300 | 6.0431 | - |
| Nov 30, 2023 | 6.1300 | 6.1400 | 6.0600 | 6.1400 | 5.9558 | - |
| Nov 29, 2023 | 6.0500 | 6.1700 | 6.0500 | 6.1500 | 5.9655 | - |
| Nov 28, 2023 | 6.1200 | 6.1200 | 6.0400 | 6.0400 | 5.8588 | - |
| Nov 27, 2023 | 6.1500 | 6.2800 | 6.1500 | 6.1600 | 5.9752 | - |
| *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.