Standard Chartered PLC (ETR:STD)
Germany · Delayed Price · Currency is EUR 26.91
+0.01 (0.04%)
Last updated: Sep 16, 2026, 5:25 PM CET
ETR:STD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 27.05 | 27.12 | 26.74 | 26.91 | 26.91 | 0.04% | 731 |
| Sep 15, 2026 | 26.75 | 26.90 | 26.50 | 26.90 | 26.90 | -0.59% | 160 |
| Sep 14, 2026 | 27.37 | 27.37 | 27.06 | 27.06 | 27.06 | 1.31% | 3,604 |
| Sep 11, 2026 | 26.69 | 26.71 | 26.69 | 26.71 | 26.71 | 0.45% | - |
| Sep 10, 2026 | 26.80 | 26.80 | 26.59 | 26.59 | 26.59 | 0.26% | - |
| Sep 9, 2026 | 26.84 | 26.84 | 26.45 | 26.52 | 26.52 | -0.86% | 1,000 |
| Sep 8, 2026 | 26.64 | 26.84 | 26.64 | 26.75 | 26.75 | 0.56% | 7,856 |
| Sep 7, 2026 | 26.62 | 26.62 | 26.46 | 26.60 | 26.60 | 1.68% | 168 |
| Sep 4, 2026 | 26.20 | 26.20 | 26.16 | 26.16 | 26.16 | 1.20% | 1,428 |
| Sep 2, 2026 | 25.61 | 25.85 | 25.60 | 25.85 | 25.85 | 0.98% | 4,179 |
| Sep 1, 2026 | 25.19 | 25.60 | 25.19 | 25.60 | 25.60 | 0.71% | 2,425 |
| Aug 27, 2026 | 25.72 | 25.72 | 25.42 | 25.42 | 25.42 | -0.51% | 261 |
| Aug 26, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.05% | 125 |
| Aug 25, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.29% | 100 |
| Aug 24, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.04% | 83 |
| Aug 21, 2026 | 25.52 | 25.52 | 25.50 | 25.50 | 25.50 | -0.08% | 509 |
| Aug 19, 2026 | 25.69 | 25.69 | 25.52 | 25.52 | 25.52 | -2.52% | 1,078 |
| Aug 18, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.23% | 153 |
| Aug 12, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.19% | - |
| Aug 7, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.69% | - |
| Aug 6, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.33% | - |
| Aug 5, 2026 | 26.29 | 26.29 | 25.80 | 26.10 | 25.92 | -1.55% | 115 |
| Aug 4, 2026 | 25.70 | 26.51 | 25.70 | 26.51 | 26.33 | 2.20% | 20 |
| Aug 3, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.76 | -2.00% | - |
| Jul 31, 2026 | 26.32 | 26.47 | 26.32 | 26.47 | 26.29 | 0.65% | 3,321 |
| Jul 30, 2026 | 25.65 | 26.30 | 25.65 | 26.30 | 26.12 | 3.38% | 368 |
| Jul 29, 2026 | 25.60 | 25.73 | 25.41 | 25.44 | 25.27 | 2.25% | 328 |
| Jul 28, 2026 | 25.15 | 25.15 | 24.88 | 24.88 | 24.71 | 0.04% | 100 |
| Jul 24, 2026 | 24.81 | 24.88 | 24.75 | 24.87 | 24.70 | -2.66% | 2,782 |
| Jul 23, 2026 | 25.54 | 25.57 | 25.54 | 25.55 | 25.38 | 1.39% | 876 |
| Jul 22, 2026 | 25.04 | 25.20 | 25.04 | 25.20 | 25.03 | 0.48% | 722 |
| Jul 21, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.91 | 1.05% | - |
| Jul 20, 2026 | 24.96 | 25.01 | 24.82 | 24.82 | 24.65 | -0.20% | 2,045 |
| Jul 17, 2026 | 25.07 | 25.11 | 24.84 | 24.87 | 24.70 | -1.39% | 6,475 |
| Jul 16, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.05 | -1.21% | - |
| Jul 15, 2026 | 25.47 | 25.53 | 25.47 | 25.53 | 25.36 | 2.70% | 497 |
| Jul 13, 2026 | 24.77 | 24.86 | 24.77 | 24.86 | 24.69 | -0.88% | 430 |
| Jul 10, 2026 | 25.05 | 25.08 | 25.05 | 25.08 | 24.91 | 0.84% | 400 |
| Jul 9, 2026 | 24.79 | 24.87 | 24.79 | 24.87 | 24.70 | 0.69% | 1,264 |
| Jul 2, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.53 | 2.02% | 100 |
| Jul 1, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.05 | 0.92% | - |
| Jun 30, 2026 | 24.07 | 24.07 | 23.99 | 23.99 | 23.83 | 0.63% | 746 |
| Jun 29, 2026 | 23.87 | 23.87 | 23.84 | 23.84 | 23.68 | 0.55% | 40 |
| Jun 26, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.55 | -1.21% | - |
| Jun 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.84 | -1.92% | - |
| Jun 23, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.30 | 0.41% | 549 |
| Jun 22, 2026 | 23.81 | 24.37 | 23.81 | 24.37 | 24.21 | 1.92% | 100 |
| Jun 19, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.75 | 0.46% | - |
| Jun 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.64 | 2.90% | 1,537 |
| Jun 16, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 22.97 | 8.08% | - |