Standard Chartered PLC (ETR:STD)
Germany · Delayed Price · Currency is EUR 24.20
-0.13 (-0.53%)
At close: Oct 27, 2026
ETR:STD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 23.58 | 24.31 | 23.58 | 24.20 | 24.20 | -0.53% | 21,825 |
| Oct 26, 2026 | 23.75 | 24.34 | 23.74 | 24.33 | 24.33 | 4.20% | 2,665 |
| Oct 23, 2026 | 24.05 | 24.05 | 23.21 | 23.35 | 23.35 | -2.91% | 2,337 |
| Oct 22, 2026 | 24.32 | 24.37 | 24.04 | 24.05 | 24.05 | -2.91% | 2,471 |
| Oct 21, 2026 | 24.74 | 24.80 | 24.63 | 24.77 | 24.77 | 1.14% | 1,515 |
| Oct 20, 2026 | 24.70 | 24.74 | 24.17 | 24.49 | 24.49 | -1.65% | 6,557 |
| Oct 19, 2026 | 25.40 | 25.40 | 24.88 | 24.90 | 24.90 | -2.92% | 2,172 |
| Oct 16, 2026 | 25.61 | 25.65 | 25.50 | 25.65 | 25.65 | 2.03% | 109 |
| Oct 15, 2026 | 25.11 | 25.54 | 25.04 | 25.14 | 25.14 | -0.40% | 3,085 |
| Oct 14, 2026 | 25.63 | 25.66 | 25.02 | 25.24 | 25.24 | -2.51% | 4,289 |
| Oct 13, 2026 | 26.35 | 26.35 | 25.89 | 25.89 | 25.89 | 0.27% | 2,892 |
| Oct 12, 2026 | 25.82 | 25.88 | 25.77 | 25.82 | 25.82 | 1.33% | 148 |
| Oct 9, 2026 | 25.40 | 25.48 | 25.24 | 25.48 | 25.48 | 1.39% | 2,272 |
| Oct 8, 2026 | 25.12 | 25.17 | 24.98 | 25.13 | 25.13 | -3.12% | 1,429 |
| Oct 7, 2026 | 26.64 | 26.64 | 25.57 | 25.94 | 25.94 | -3.60% | 2,101 |
| Oct 6, 2026 | 27.11 | 27.13 | 26.89 | 26.91 | 26.91 | 1.59% | 215 |
| Oct 5, 2026 | 26.25 | 26.49 | 26.25 | 26.49 | 26.49 | 1.81% | 398 |
| Oct 2, 2026 | 26.23 | 26.23 | 25.71 | 26.02 | 26.02 | -0.91% | 24,633 |
| Oct 1, 2026 | 26.76 | 26.78 | 26.26 | 26.26 | 26.26 | -4.16% | 343 |
| Sep 30, 2026 | 27.77 | 27.80 | 27.35 | 27.40 | 27.40 | -0.62% | 1,206 |
| Sep 29, 2026 | 27.48 | 27.59 | 27.48 | 27.57 | 27.57 | -0.36% | 83 |
| Sep 28, 2026 | 27.26 | 27.67 | 27.26 | 27.67 | 27.67 | 2.10% | 225 |
| Sep 25, 2026 | 26.85 | 27.10 | 26.85 | 27.10 | 27.10 | 2.03% | 206 |
| Sep 24, 2026 | 26.54 | 26.68 | 26.54 | 26.56 | 26.56 | -1.37% | 296 |
| Sep 23, 2026 | 26.98 | 26.98 | 26.77 | 26.93 | 26.93 | 0.41% | 249 |
| Sep 22, 2026 | 26.92 | 27.14 | 26.79 | 26.82 | 26.82 | -2.37% | 2,669 |
| Sep 21, 2026 | 27.32 | 27.47 | 27.32 | 27.47 | 27.47 | 2.31% | 107 |
| Sep 18, 2026 | 27.36 | 27.46 | 26.85 | 26.85 | 26.85 | -1.32% | 226 |
| Sep 17, 2026 | 27.20 | 27.31 | 27.15 | 27.21 | 27.21 | 1.11% | 286 |
| 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% | - |