Dow Inc. (2OY.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 11:44AM 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 | 55.11 | 55.15 | 55.11 | 55.15 | 55.15 | 2 |
| May 10, 2024 | 55.29 | 55.34 | 55.29 | 55.34 | 55.34 | 2 |
| May 09, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| May 08, 2024 | 54.26 | 54.62 | 54.26 | 54.48 | 54.48 | 6 |
| May 07, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| May 06, 2024 | 52.99 | 52.99 | 52.70 | 52.70 | 52.70 | - |
| May 03, 2024 | 53.18 | 53.18 | 52.89 | 52.89 | 52.89 | - |
| May 02, 2024 | 53.47 | 53.56 | 53.47 | 53.56 | 53.56 | 22 |
| Apr 30, 2024 | 53.90 | 53.90 | 53.23 | 53.23 | 53.23 | - |
| Apr 29, 2024 | 53.48 | 53.62 | 53.36 | 53.54 | 53.54 | 250 |
| Apr 26, 2024 | 53.00 | 53.15 | 53.00 | 53.15 | 53.15 | 35 |
| Apr 25, 2024 | 53.00 | 53.00 | 51.06 | 51.06 | 51.06 | 158 |
| Apr 24, 2024 | 53.02 | 53.13 | 52.88 | 53.05 | 53.05 | - |
| Apr 23, 2024 | 53.43 | 53.46 | 52.80 | 52.80 | 52.80 | - |
| Apr 22, 2024 | 53.20 | 53.44 | 53.20 | 53.44 | 53.44 | 11 |
| Apr 19, 2024 | 52.69 | 53.01 | 52.69 | 52.96 | 52.96 | - |
| Apr 18, 2024 | 53.25 | 53.32 | 52.67 | 52.83 | 52.83 | - |
| Apr 17, 2024 | 53.51 | 53.73 | 53.14 | 53.14 | 53.14 | - |
| Apr 16, 2024 | 53.70 | 53.70 | 53.29 | 53.38 | 53.38 | - |
| Apr 15, 2024 | 54.24 | 54.35 | 53.50 | 53.50 | 53.50 | - |
| Apr 12, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| Apr 11, 2024 | 54.68 | 54.68 | 54.51 | 54.51 | 54.51 | - |
| Apr 10, 2024 | 55.08 | 55.08 | 54.39 | 54.39 | 54.39 | - |
| Apr 09, 2024 | 54.72 | 54.88 | 54.72 | 54.88 | 54.88 | 751 |
| Apr 08, 2024 | 54.96 | 54.96 | 54.92 | 54.92 | 54.92 | - |
| Apr 05, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| Apr 04, 2024 | 55.30 | 55.30 | 55.20 | 55.20 | 55.20 | 4,000 |
| Apr 03, 2024 | 54.85 | 55.56 | 54.85 | 55.56 | 55.56 | 48 |
| Apr 02, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| Mar 28, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| Mar 27, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| Mar 26, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| Mar 25, 2024 | 53.24 | 53.36 | 53.24 | 53.34 | 53.34 | - |
| Mar 22, 2024 | 53.34 | 53.40 | 53.10 | 53.10 | 53.10 | - |
| Mar 21, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| Mar 20, 2024 | 52.16 | 52.78 | 52.16 | 52.78 | 52.78 | - |
| Mar 19, 2024 | 52.16 | 52.30 | 52.04 | 52.04 | 52.04 | 176 |
| Mar 18, 2024 | 52.40 | 52.40 | 51.96 | 51.96 | 51.96 | 190 |
| Mar 15, 2024 | 52.56 | 52.88 | 52.56 | 52.62 | 52.62 | 20 |
| Mar 14, 2024 | 52.98 | 53.10 | 52.98 | 53.10 | 53.10 | 250 |
| Mar 13, 2024 | 52.76 | 52.90 | 52.76 | 52.84 | 52.84 | 818 |
| Mar 12, 2024 | 52.48 | 52.86 | 52.36 | 52.76 | 52.76 | - |
| Mar 11, 2024 | 51.62 | 52.08 | 51.62 | 52.08 | 52.08 | - |
| Mar 08, 2024 | 51.92 | 52.06 | 51.78 | 51.78 | 51.78 | - |
| Mar 07, 2024 | 52.00 | 52.00 | 51.80 | 51.84 | 51.84 | 968 |
| Mar 06, 2024 | 52.40 | 53.12 | 51.64 | 51.64 | 51.64 | 45 |
| Mar 05, 2024 | 52.34 | 52.50 | 52.24 | 52.24 | 52.24 | 208 |
| Mar 04, 2024 | 51.24 | 52.30 | 51.24 | 52.26 | 52.26 | - |
| Mar 01, 2024 | 51.70 | 51.70 | 51.44 | 51.44 | 51.44 | 486 |
| Feb 29, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| Feb 28, 2024 | 51.20 | 51.20 | 51.02 | 51.02 | 51.02 | - |
| Feb 28, 2024 | 0.7 Dividend | |||||
| Feb 27, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 50.86 | - |
| Feb 26, 2024 | 51.96 | 51.96 | 51.64 | 51.64 | 50.94 | - |
| Feb 23, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 50.98 | - |
| Feb 22, 2024 | 51.50 | 51.50 | 51.38 | 51.42 | 50.72 | 400 |
| Feb 21, 2024 | 50.50 | 51.74 | 50.46 | 51.74 | 51.04 | 53 |
| Feb 20, 2024 | 51.08 | 51.08 | 50.32 | 50.32 | 49.64 | - |
| Feb 19, 2024 | 51.42 | 51.44 | 51.34 | 51.44 | 50.74 | - |
| Feb 16, 2024 | 51.14 | 51.32 | 51.14 | 51.24 | 50.54 | 85 |
| Feb 15, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.27 | - |
| Feb 14, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 48.91 | - |
| Feb 13, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.07 | - |
| Feb 12, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.03 | - |
| Feb 09, 2024 | 49.94 | 49.94 | 49.91 | 49.91 | 49.23 | - |
| Feb 08, 2024 | 50.10 | 50.10 | 49.74 | 49.74 | 49.06 | - |
| Feb 07, 2024 | 50.18 | 50.22 | 50.00 | 50.12 | 49.44 | 650 |
| Feb 06, 2024 | 49.37 | 49.45 | 49.37 | 49.45 | 48.78 | - |
| Feb 05, 2024 | 49.76 | 49.76 | 48.89 | 48.89 | 48.23 | 42 |
| Feb 02, 2024 | 49.18 | 49.20 | 49.02 | 49.09 | 48.42 | 40 |
| Feb 01, 2024 | 49.59 | 49.67 | 49.59 | 49.67 | 49.00 | - |
| Jan 31, 2024 | 50.26 | 50.34 | 49.70 | 49.70 | 49.03 | - |
| Jan 30, 2024 | 49.84 | 49.96 | 49.75 | 49.75 | 49.07 | - |
| Jan 29, 2024 | 49.74 | 49.85 | 49.74 | 49.80 | 49.12 | - |
| Jan 26, 2024 | 50.52 | 50.52 | 50.04 | 50.04 | 49.36 | - |
| Jan 25, 2024 | 48.80 | 48.96 | 48.08 | 48.08 | 47.43 | 171 |
| Jan 24, 2024 | 49.60 | 49.60 | 48.71 | 48.71 | 48.05 | - |
| Jan 23, 2024 | 48.99 | 50.04 | 48.99 | 49.42 | 48.75 | 10 |
| Jan 22, 2024 | 48.40 | 48.87 | 48.40 | 48.87 | 48.21 | - |
| Jan 19, 2024 | 48.26 | 48.60 | 48.26 | 48.60 | 47.94 | 317 |
| Jan 18, 2024 | 48.05 | 48.24 | 47.92 | 48.24 | 47.59 | 7 |
| Jan 17, 2024 | 48.62 | 48.62 | 47.83 | 47.86 | 47.21 | - |
| Jan 16, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 47.98 | - |
| Jan 15, 2024 | 48.67 | 48.75 | 48.67 | 48.75 | 48.09 | 41 |
| Jan 12, 2024 | 48.79 | 48.97 | 48.27 | 48.27 | 47.61 | - |
| Jan 11, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 47.97 | - |
| Jan 10, 2024 | 48.37 | 48.49 | 48.37 | 48.49 | 47.83 | - |
| Jan 09, 2024 | 50.16 | 50.22 | 49.28 | 49.28 | 48.61 | 10 |
| Jan 08, 2024 | 49.84 | 49.96 | 49.84 | 49.96 | 49.28 | - |
| Jan 05, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 48.81 | - |
| Jan 04, 2024 | 49.97 | 49.97 | 49.20 | 49.25 | 48.58 | - |
| Jan 03, 2024 | 50.42 | 50.42 | 49.74 | 49.77 | 49.09 | - |
| Jan 02, 2024 | 49.68 | 50.20 | 49.68 | 50.20 | 49.52 | 117 |
| Dec 29, 2023 | 49.85 | 49.87 | 49.73 | 49.76 | 49.08 | 406 |
| Dec 28, 2023 | 50.06 | 50.34 | 50.06 | 50.34 | 49.66 | 66 |
| Dec 27, 2023 | 50.16 | 50.16 | 49.90 | 49.90 | 49.22 | - |
| Dec 22, 2023 | 49.76 | 50.36 | 49.76 | 50.36 | 49.68 | - |
| Dec 21, 2023 | 50.02 | 50.02 | 50.02 | 50.02 | 49.34 | - |
| Dec 20, 2023 | 50.06 | 50.06 | 50.06 | 50.06 | 49.38 | - |
| Dec 19, 2023 | 49.57 | 49.93 | 49.57 | 49.93 | 49.25 | 519 |
| *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.