Boerse Stuttgart AG (ETR:EWGC)
Germany · Delayed Price · Currency is EUR 188.88
-0.26 (-0.14%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EWGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 187.85 | 189.10 | 187.61 | 188.88 | - | -0.14% | 47 |
| Sep 21, 2026 | 189.19 | 189.32 | 188.75 | 189.14 | - | -0.18% | 880 |
| Sep 18, 2026 | 190.81 | 190.81 | 189.49 | 189.49 | - | 0.06% | 988 |
| Sep 17, 2026 | 187.27 | 189.61 | 187.27 | 189.37 | - | 0.49% | 1,353 |
| Sep 16, 2026 | 187.10 | 188.45 | 187.10 | 188.45 | - | 1.79% | 1,460 |
| Sep 15, 2026 | 185.69 | 185.69 | 185.03 | 185.13 | - | -0.05% | 74 |
| Sep 14, 2026 | 187.75 | 187.75 | 184.81 | 185.23 | - | -1.42% | 183 |
| Sep 11, 2026 | 186.98 | 188.91 | 186.44 | 187.90 | - | 0.34% | 699 |
| Sep 10, 2026 | 189.34 | 189.34 | 186.63 | 187.26 | - | -0.76% | 278 |
| Sep 9, 2026 | 188.55 | 188.76 | 188.00 | 188.69 | - | -0.02% | 190 |
| Sep 8, 2026 | 188.79 | 188.79 | 188.60 | 188.73 | - | -0.35% | 134 |
| Sep 7, 2026 | 188.89 | 189.39 | 188.45 | 189.39 | - | -0.65% | 242 |
| Sep 4, 2026 | 191.45 | 192.56 | 188.51 | 190.63 | - | -1.38% | 790 |
| Sep 3, 2026 | 190.17 | 193.39 | 190.16 | 193.29 | - | 2.74% | 1,225 |
| Sep 2, 2026 | 187.43 | 188.74 | 185.85 | 188.13 | - | 0.19% | 241 |
| Sep 1, 2026 | 190.43 | 190.43 | 186.32 | 187.78 | - | -1.34% | 520 |
| Aug 31, 2026 | 191.16 | 191.65 | 190.05 | 190.34 | - | -2.81% | 753 |
| Aug 28, 2026 | 197.45 | 197.60 | 195.00 | 195.84 | - | -0.44% | 1,172 |
| Aug 27, 2026 | 196.83 | 197.01 | 196.00 | 196.70 | - | -0.04% | 381 |
| Aug 26, 2026 | 198.10 | 198.13 | 196.77 | 196.77 | - | -0.85% | 1,680 |
| Aug 25, 2026 | 198.55 | 198.56 | 197.50 | 198.45 | - | -0.60% | 1,709 |
| Aug 24, 2026 | 198.62 | 199.83 | 198.49 | 199.65 | - | 1.49% | 711 |
| Aug 21, 2026 | 194.55 | 196.72 | 194.55 | 196.72 | - | 1.75% | 185 |
| Aug 20, 2026 | 191.74 | 193.33 | 191.30 | 193.33 | - | 0.80% | 187 |
| Aug 19, 2026 | 187.08 | 191.88 | 187.08 | 191.80 | - | 2.15% | 173 |
| Aug 18, 2026 | 189.66 | 189.66 | 187.76 | 187.76 | - | -1.44% | 143 |
| Aug 17, 2026 | 189.39 | 190.50 | 189.07 | 190.50 | - | 0.84% | 10 |
| Aug 14, 2026 | 187.30 | 189.10 | 187.22 | 188.91 | - | 0.16% | 262 |
| Aug 13, 2026 | 189.74 | 189.97 | 188.60 | 188.60 | - | -1.35% | 63 |
| Aug 12, 2026 | 190.39 | 191.33 | 190.39 | 191.18 | - | 0.88% | 444 |
| Aug 11, 2026 | 188.71 | 189.73 | 188.54 | 189.51 | - | 0.83% | 402 |
| Aug 10, 2026 | 189.36 | 189.36 | 187.18 | 187.95 | - | 0.08% | 371 |
| Aug 7, 2026 | 186.01 | 187.84 | 186.01 | 187.80 | - | 2.05% | 97 |
| Aug 6, 2026 | 183.93 | 184.68 | 183.93 | 184.02 | - | 0.04% | 366 |
| Aug 5, 2026 | 180.26 | 183.95 | 180.10 | 183.95 | - | 4.14% | 477 |
| Aug 4, 2026 | 176.04 | 176.78 | 175.63 | 176.63 | - | 1.00% | 477 |
| Aug 3, 2026 | 175.76 | 175.76 | 174.88 | 174.88 | - | -0.17% | 1,005 |
| Jul 31, 2026 | 176.57 | 176.57 | 175.17 | 175.17 | - | -1.29% | 1,005 |
| Jul 30, 2026 | 177.35 | 177.77 | 177.35 | 177.46 | - | 0.96% | 3 |
| Jul 29, 2026 | 177.01 | 177.11 | 175.60 | 175.77 | - | -0.54% | 58 |
| Jul 28, 2026 | 177.69 | 177.69 | 176.44 | 176.73 | - | -1.17% | 509 |
| Jul 27, 2026 | 179.34 | 179.56 | 177.47 | 178.82 | - | 0.13% | 523 |
| Jul 24, 2026 | 176.86 | 178.58 | 176.86 | 178.58 | - | 0.59% | 76 |
| Jul 23, 2026 | 179.66 | 179.66 | 177.42 | 177.54 | - | -2.38% | 140 |
| Jul 22, 2026 | 180.00 | 181.86 | 179.79 | 181.86 | - | 1.94% | 150 |
| Jul 21, 2026 | 178.19 | 178.40 | 177.30 | 178.40 | - | 1.60% | 126 |
| Jul 20, 2026 | 174.72 | 175.64 | 174.72 | 175.59 | - | 0.36% | 55 |
| Jul 17, 2026 | 174.29 | 174.96 | 173.42 | 174.96 | - | -0.03% | 43 |
| Jul 16, 2026 | 175.35 | 175.76 | 174.00 | 175.02 | - | -0.84% | 369 |
| Jul 15, 2026 | 175.99 | 176.51 | 175.99 | 176.51 | - | -0.85% | 38 |