Standard Chartered PLC (ETR:STD)
Germany · Delayed Price · Currency is EUR 26.01
-0.09 (-0.34%)
At close: Aug 6, 2026
ETR:STD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 11, 2026 | 21.50 | 21.50 | 21.40 | 21.40 | 21.26 | 1.81% | 5,200 |
| Jun 10, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 20.88 | -5.61% | 15 |
| Jun 9, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.12 | -1.07% | 193 |
| Jun 5, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.36 | -0.84% | - |
| Jun 4, 2026 | 22.57 | 22.70 | 22.57 | 22.70 | 22.55 | -5.85% | 43 |
| Jun 3, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 23.95 | -0.41% | 30 |
| Jun 2, 2026 | 23.83 | 24.21 | 23.83 | 24.21 | 24.05 | 3.95% | 2,621 |
| Jun 1, 2026 | 23.50 | 23.50 | 23.29 | 23.29 | 23.13 | 2.19% | 1,851 |
| May 28, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.64 | -1.72% | - |
| May 27, 2026 | 23.25 | 23.30 | 23.19 | 23.19 | 23.03 | 0.91% | 2,775 |
| May 26, 2026 | 22.85 | 23.03 | 22.85 | 22.98 | 22.82 | 1.06% | 1,200 |
| May 22, 2026 | 22.68 | 22.74 | 22.68 | 22.74 | 22.59 | 7.11% | 100 |
| Apr 17, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.09 | 2.71% | 5 |
| Apr 15, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.53 | 2.33% | - |
| Apr 14, 2026 | 20.12 | 20.20 | 20.08 | 20.20 | 20.06 | 1.46% | 2,834 |
| Apr 13, 2026 | 19.71 | 19.91 | 19.71 | 19.91 | 19.78 | -1.44% | 150 |
| Apr 10, 2026 | 20.00 | 20.27 | 20.00 | 20.20 | 20.06 | 2.80% | 6,940 |
| Apr 9, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.52 | -1.40% | 10 |
| Apr 8, 2026 | 20.27 | 20.27 | 19.93 | 19.93 | 19.80 | 7.90% | 6,045 |