Standard Chartered PLC (FRA:STD)
Germany · Delayed Price · Currency is EUR 19.00
+0.30 (1.60%)
Last updated: Dec 1, 2025, 8:12 AM CET
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | 100 |
| Nov 27, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | - |
| Nov 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Nov 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Nov 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Nov 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Nov 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Nov 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Nov 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Nov 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Nov 13, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Nov 12, 2025 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | - | 265 |
| Nov 11, 2025 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 1.07% | 2 |
| Nov 10, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | 52 |
| Nov 7, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | 162 |
| Nov 6, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Nov 5, 2025 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 1.10% | 280 |
| Nov 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Nov 3, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Oct 31, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Oct 30, 2025 | 17.70 | 18.00 | 17.50 | 17.50 | 17.50 | 0.57% | 790 |
| Oct 29, 2025 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | 3.57% | 638 |
| Oct 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.70% | - |
| Oct 27, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Oct 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Oct 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Oct 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Oct 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Oct 17, 2025 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | -3.01% | 549 |
| Oct 16, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | - | 150 |
| Oct 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Oct 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Oct 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Oct 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.02% | - |
| Oct 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.19% | - |
| Oct 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 7, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Oct 6, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | 20 |
| Oct 3, 2025 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | - | 18 |
| Oct 2, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.05% | - |
| Oct 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Sep 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Sep 29, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Sep 26, 2025 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | -0.60% | 185 |
| Sep 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Sep 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Sep 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |