SMC Corp (QMC.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 04:45PM CEST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - |
| Jul 04, 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - |
| Jul 03, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Jul 02, 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | - |
| Jul 01, 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - |
| Jun 28, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| Jun 27, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
| Jun 26, 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | - |
| Jun 25, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| Jun 24, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| Jun 21, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
| Jun 20, 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - |
| Jun 19, 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - |
| Jun 18, 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - |
| Jun 17, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Jun 14, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 200 |
| Jun 13, 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| Jun 12, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Jun 11, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Jun 10, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - |
| Jun 07, 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - |
| Jun 06, 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - |
| Jun 05, 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - |
| Jun 04, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| Jun 03, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| May 31, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| May 30, 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - |
| May 29, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - |
| May 28, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| May 27, 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - |
| May 24, 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| May 23, 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
| May 22, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| May 21, 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - |
| May 20, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 5 |
| May 17, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| May 16, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| May 15, 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - |
| May 14, 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
| May 13, 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
| May 10, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| May 09, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| May 08, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| May 07, 2024 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 100 |
| May 06, 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
| May 03, 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
| May 02, 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
| Apr 30, 2024 | 492.00 | 494.00 | 492.00 | 494.00 | 494.00 | - |
| Apr 29, 2024 | 472.00 | 474.00 | 472.00 | 474.00 | 474.00 | - |
| Apr 26, 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| Apr 25, 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| Apr 24, 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - |
| Apr 23, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| Apr 22, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| Apr 19, 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| Apr 18, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| Apr 17, 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
| Apr 16, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| Apr 15, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
| Apr 12, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| Apr 11, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Apr 10, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| Apr 09, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Apr 08, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| Apr 05, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| Apr 04, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| Apr 03, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| Apr 02, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Mar 28, 2024 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | - |
| Mar 28, 2024 | 500 Dividend | |||||
| Mar 27, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 15.00 | - |
| Mar 26, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 15.15 | - |
| Mar 25, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 15.15 | - |
| Mar 22, 2024 | 525.00 | 530.00 | 525.00 | 530.00 | 15.44 | - |
| Mar 21, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 15.44 | - |
| Mar 20, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 15.44 | - |
| Mar 19, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 15.73 | - |
| Mar 18, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 15.58 | - |
| Mar 15, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 15.15 | - |
| Mar 14, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 14.85 | - |
| Mar 13, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 15.44 | - |
| Mar 12, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 15.44 | - |
| Mar 11, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 15.58 | - |
| Mar 08, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 16.02 | - |
| Mar 07, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 16.02 | - |
| Mar 06, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 16.17 | - |
| Mar 05, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 16.17 | - |
| Mar 04, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 16.17 | - |
| Mar 01, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 16.31 | - |
| Feb 29, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 16.02 | - |
| Feb 28, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 15.87 | - |
| Feb 27, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 15.73 | - |
| Feb 26, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 15.58 | - |
| Feb 23, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 15.15 | - |
| Feb 22, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 15.44 | - |
| Feb 21, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 15.00 | - |
| Feb 20, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 15.58 | - |
| Feb 19, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 14.85 | - |
| Feb 16, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 15.15 | - |
| Feb 15, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 14.85 | - |
| *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.