Canada markets open in 6 hours 52 minutes

Singapore Technologies Engineering Ltd (SJX.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
3.0010+0.1330 (+4.64%)
As of 08:16AM CEST. Market open.
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 20243.00103.00103.00103.00103.0010800
Jul 03, 20242.86802.86802.86802.86802.8680-
Jul 02, 20242.87602.87602.87602.87602.8760-
Jul 01, 20242.89902.89902.89902.89902.8990-
Jun 28, 20242.94902.94902.94902.94902.9490-
Jun 27, 20242.93202.93202.93202.93202.9320-
Jun 26, 20242.81502.84502.81502.84502.8450-
Jun 25, 20242.89902.89902.89902.89902.8990500
Jun 24, 20242.76302.76302.76302.76302.7630-
Jun 21, 20242.73402.74002.73402.74002.7400-
Jun 20, 20242.71302.71302.70802.70802.7080-
Jun 19, 20242.72702.72702.72102.72102.7210-
Jun 18, 20242.73302.73302.73202.73202.7320-
Jun 17, 20242.70802.70802.70602.70602.7060-
Jun 14, 20242.71802.71802.71102.71102.7110-
Jun 13, 20242.73302.73302.73302.73302.7330-
Jun 12, 20242.72902.72902.72802.72802.7280-
Jun 11, 20242.72302.72302.71702.71702.7170-
Jun 10, 20242.75202.75202.75002.75002.7500-
Jun 07, 20242.76802.76802.74702.75102.7510-
Jun 06, 20242.75202.75202.74602.74602.7460-
Jun 05, 20242.74802.75002.74702.74702.7470-
Jun 04, 20242.73302.73302.72702.72702.7270-
Jun 03, 20242.78502.79502.78502.79502.7950-
May 31, 20242.78002.78002.77402.77402.7740-
May 30, 20242.78302.78802.78302.78802.7880-
May 29, 20242.74902.74902.74902.74902.7490-
May 28, 20242.74502.74502.74502.74502.7450-
May 27, 20242.75602.75602.75602.75602.7560-
May 24, 20242.78802.78802.78802.78802.7880-
May 23, 20242.80702.80702.79702.79702.7970-
May 22, 20242.76202.76202.76202.76202.7620-
May 21, 20242.74302.74302.74302.74302.7430-
May 21, 20240.04 Dividend
May 20, 20242.77702.77702.77702.77702.7370-
May 17, 20242.83802.83802.83802.83802.7971-
May 16, 20242.85402.85402.85402.85402.8129-
May 15, 20242.84202.84202.84202.84202.8011-
May 14, 20242.82302.83202.82302.83202.7912-
May 13, 20242.69702.72302.69702.72302.6838-
May 10, 20242.67202.67202.67202.67202.6335-
May 09, 20242.64102.64102.64102.64102.6030-
May 08, 20242.63402.63402.63402.63402.5961-
May 07, 20242.66302.73502.66302.73502.6956500
May 06, 20242.66402.66402.66402.66402.6256-
May 03, 20242.69602.77002.68802.68802.64931,478
May 02, 20242.70102.70102.69702.69702.6582-
Apr 30, 20242.72202.80302.71902.71902.67981,973
Apr 30, 20240.04 Dividend
Apr 29, 20242.73802.73802.72802.72802.6493-
Apr 26, 20242.73002.81202.72102.72102.6425195
Apr 25, 20242.72702.72702.72702.72702.6483-
Apr 24, 20242.73902.82502.73902.82502.7435470
Apr 23, 20242.69902.69902.69902.69902.6211-
Apr 22, 20242.69002.69002.69002.69002.6124-
Apr 19, 20242.67402.67402.67402.67402.5968-
Apr 18, 20242.69102.69102.69102.69102.6133-
Apr 17, 20242.64802.64802.64802.64802.5716-
Apr 16, 20242.62902.63602.62902.63602.5599-
Apr 15, 20242.67802.67802.66502.66502.5881490
Apr 12, 20242.69702.78102.69702.78102.700820
Apr 11, 20242.70802.70802.70802.70802.6299-
Apr 10, 20242.69302.69302.69302.69302.6153-
Apr 09, 20242.68902.77002.68902.77002.69011,000
Apr 08, 20242.69202.69202.69202.69202.6143-
Apr 05, 20242.69502.69502.68602.68602.6085-
Apr 04, 20242.72002.72002.71702.71702.6386-
Apr 03, 20242.72402.72402.72402.72402.6454-
Apr 02, 20242.73802.74502.73802.74502.6658-
Mar 28, 20242.72002.72002.70002.70002.6221-
Mar 27, 20242.72002.72002.72002.72002.6415-
Mar 26, 20242.72002.72002.72002.72002.6415-
Mar 25, 20242.70002.70002.70002.70002.6221-
Mar 22, 20242.70002.70002.68002.68002.6027-
Mar 21, 20242.68002.68002.66002.66002.5832-
Mar 20, 20242.64002.64002.64002.64002.5638-
Mar 19, 20242.64002.64002.64002.64002.5638-
Mar 18, 20242.62002.66002.62002.66002.5832-
Mar 15, 20242.66002.66002.64002.64002.5638-
Mar 14, 20242.70002.70002.70002.70002.6221-
Mar 13, 20242.70002.70002.70002.70002.6221-
Mar 12, 20242.68002.68002.68002.68002.6027-
Mar 11, 20242.68002.80002.68002.78002.69986,500
Mar 08, 20242.70002.70002.70002.70002.6221-
Mar 07, 20242.68002.68002.68002.68002.6027-
Mar 06, 20242.68002.68002.66002.66002.5832-
Mar 05, 20242.66002.74002.66002.74002.6609500
Mar 04, 20242.68002.68002.66002.66002.5832-
Mar 01, 20242.70002.70002.70002.70002.6221-
Feb 29, 20242.66002.66002.66002.66002.5832-
Feb 28, 20242.68002.68002.68002.68002.6027-
Feb 27, 20242.68002.76002.68002.76002.6804623
Feb 26, 20242.68002.68002.68002.68002.6027-
Feb 23, 20242.70002.78002.70002.78002.6998599
Feb 22, 20242.70002.70002.70002.70002.6221-
Feb 21, 20242.66002.66002.66002.66002.5832-
Feb 20, 20242.66002.66002.64002.64002.5638-
Feb 19, 20242.66002.66002.64002.64002.5638-
Feb 16, 20242.64002.64002.64002.64002.5638-
Feb 15, 20242.62002.62002.62002.62002.5444-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...