Expeditors International of Washington Inc (EW1.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 04:42PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 106.15 | 106.80 | 106.15 | 106.30 | 106.30 | - |
| May 02, 2024 | 103.85 | 105.05 | 103.85 | 105.05 | 105.05 | - |
| Apr 30, 2024 | 105.65 | 105.65 | 104.35 | 104.35 | 104.35 | - |
| Apr 29, 2024 | 105.30 | 105.60 | 105.15 | 105.15 | 105.15 | - |
| Apr 26, 2024 | 105.10 | 105.10 | 104.90 | 104.90 | 104.90 | - |
| Apr 25, 2024 | 104.55 | 104.80 | 103.75 | 104.80 | 104.80 | - |
| Apr 24, 2024 | 105.20 | 105.30 | 104.95 | 104.95 | 104.95 | - |
| Apr 23, 2024 | 106.50 | 106.50 | 105.95 | 105.95 | 105.95 | - |
| Apr 22, 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | - |
| Apr 19, 2024 | 106.60 | 107.80 | 106.60 | 107.45 | 107.45 | - |
| Apr 18, 2024 | 106.70 | 107.45 | 106.60 | 107.45 | 107.45 | - |
| Apr 17, 2024 | 108.35 | 108.45 | 107.15 | 107.15 | 107.15 | - |
| Apr 16, 2024 | 109.15 | 109.15 | 108.00 | 108.90 | 108.90 | - |
| Apr 15, 2024 | 110.15 | 110.65 | 109.70 | 110.15 | 110.15 | - |
| Apr 12, 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
| Apr 11, 2024 | 109.50 | 110.55 | 109.35 | 109.95 | 109.95 | - |
| Apr 10, 2024 | 110.90 | 110.90 | 109.70 | 109.70 | 109.70 | - |
| Apr 09, 2024 | 108.30 | 109.90 | 108.30 | 109.90 | 109.90 | - |
| Apr 08, 2024 | 107.60 | 107.70 | 107.60 | 107.70 | 107.70 | - |
| Apr 05, 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
| Apr 04, 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
| Apr 03, 2024 | 108.30 | 109.05 | 108.30 | 109.05 | 109.05 | - |
| Apr 02, 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
| Mar 28, 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | - |
| Mar 27, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Mar 26, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Mar 25, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Mar 22, 2024 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | - |
| Mar 21, 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | - |
| Mar 20, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Mar 19, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | - |
| Mar 18, 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | - |
| Mar 15, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Mar 14, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Mar 13, 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - |
| Mar 12, 2024 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | - |
| Mar 11, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - |
| Mar 08, 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - |
| Mar 07, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - |
| Mar 06, 2024 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | - |
| Mar 05, 2024 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | - |
| Mar 04, 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - |
| Mar 01, 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | - |
| Feb 29, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Feb 28, 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | - |
| Feb 27, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Feb 26, 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | - |
| Feb 23, 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | - |
| Feb 22, 2024 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | - |
| Feb 21, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Feb 20, 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | - |
| Feb 19, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Feb 16, 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | - |
| Feb 15, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Feb 14, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Feb 13, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Feb 12, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Feb 09, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Feb 08, 2024 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | - |
| Feb 07, 2024 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | - |
| Feb 06, 2024 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | - |
| Feb 05, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Feb 02, 2024 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | - |
| Feb 01, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Jan 31, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| Jan 30, 2024 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | - |
| Jan 29, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Jan 26, 2024 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | - |
| Jan 25, 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - |
| Jan 24, 2024 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | - |
| Jan 23, 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | - |
| Jan 22, 2024 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | - |
| Jan 19, 2024 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | - |
| Jan 18, 2024 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | - |
| Jan 17, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Jan 16, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Jan 15, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Jan 12, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Jan 11, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Jan 10, 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | - |
| Jan 09, 2024 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | - |
| Jan 08, 2024 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | - |
| Jan 05, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Jan 04, 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | - |
| Jan 03, 2024 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | - |
| Jan 02, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Dec 29, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 31 |
| Dec 28, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Dec 27, 2023 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | - |
| Dec 22, 2023 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | - |
| Dec 21, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Dec 20, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Dec 19, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Dec 18, 2023 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | - |
| Dec 15, 2023 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | - |
| Dec 14, 2023 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | - |
| Dec 13, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Dec 12, 2023 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | - |
| Dec 11, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Dec 08, 2023 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | - |
| *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.