Standard Chartered PLC (ETR:STD)
Germany · Delayed Price · Currency is EUR 17.90
-0.20 (-1.10%)
At close: Mar 27, 2026
ETR:STD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | 1,018 |
| Mar 24, 2026 | 18.30 | 18.50 | 18.10 | 18.10 | 18.10 | 4.02% | 1,477 |
| Mar 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -8.42% | 575 |
| Mar 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.57 | 1.60% | - |
| Mar 17, 2026 | 18.60 | 18.90 | 18.60 | 18.70 | 18.28 | 2.75% | 6,538 |
| Mar 16, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 17.79 | 0.55% | 2,550 |
| Mar 13, 2026 | 18.40 | 18.40 | 18.00 | 18.10 | 17.69 | -3.21% | 3,341 |
| Mar 12, 2026 | 19.40 | 19.40 | 18.40 | 18.70 | 18.28 | -6.03% | 3,383 |
| Mar 11, 2026 | 19.40 | 19.90 | 19.40 | 19.90 | 19.45 | 5.85% | 480 |
| Mar 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.38 | -2.08% | - |
| Mar 9, 2026 | 18.90 | 19.20 | 18.50 | 19.20 | 18.77 | - | 11,970 |
| Mar 6, 2026 | 19.50 | 19.50 | 19.10 | 19.20 | 18.77 | -4.00% | 4,189 |
| Mar 5, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 19.55 | 1.01% | 184 |
| Mar 4, 2026 | 19.40 | 19.80 | 19.40 | 19.80 | 19.36 | 1.02% | 1,990 |
| Mar 3, 2026 | 19.40 | 19.60 | 19.40 | 19.60 | 19.16 | -2.00% | 1,691 |
| Mar 2, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 19.55 | -5.66% | 37 |
| Feb 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.73 | - | 1,172 |
| Feb 26, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 20.73 | - | 150 |
| Feb 25, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 20.73 | 2.91% | 898 |
| Feb 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.14 | -2.83% | 201 |
| Feb 23, 2026 | 21.00 | 21.40 | 21.00 | 21.20 | 20.73 | 0.95% | 4,345 |
| Feb 20, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.53 | 1.94% | 1 |
| Feb 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.14 | -1.90% | - |
| Feb 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.53 | 1.94% | 89 |
| Feb 17, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.14 | -1.90% | 873 |
| Feb 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.53 | 0.96% | 292 |
| Feb 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.33 | - | 113 |
| Feb 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.33 | -3.70% | 110 |
| Feb 9, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.12 | 1.89% | 607 |
| Feb 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.73 | -2.75% | - |
| Feb 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.31 | -1.80% | - |
| Feb 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.70 | -0.89% | - |
| Feb 2, 2026 | 21.80 | 22.40 | 21.80 | 22.40 | 21.90 | 3.70% | 2,260 |
| Jan 30, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.12 | 0.93% | 58 |
| Jan 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.92 | -0.93% | 500 |
| Jan 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.12 | 1.89% | 23 |
| Jan 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.73 | -2.75% | 4,602 |
| Jan 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.31 | 1.87% | 56 |
| Jan 21, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 20.92 | 0.94% | 100 |
| Jan 20, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 20.73 | -3.64% | 500 |
| Jan 19, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 21.51 | 0.92% | 557 |
| Jan 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.31 | - | 152 |
| Jan 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.31 | 0.93% | - |
| Jan 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.12 | 0.93% | 300 |
| Jan 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.92 | - | 452 |
| Jan 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.92 | 1.90% | 190 |
| Jan 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.53 | -0.94% | 1,653 |
| Jan 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.73 | - | - |
| Jan 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.73 | -2.75% | 62 |
| Jan 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.31 | 1.87% | 64 |